Options Chain for GLOBAL PMTS INC COM (GPN) - $70.96 as of 5/6/2026 9:15:51 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.60 | 31.20 | 29.90 | % | 0.75 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 45.00 | 23.70 | 26.00 | 24.85 | % | 0.55 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 50.00 | 18.70 | 21.10 | 19.90 | % | 0.40 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 55.00 | 14.00 | 16.10 | 15.05 | 13.43 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.54 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 5/6/2026 3:59:48 PM EST |
| 60.00 | 9.20 | 11.10 | 10.15 | 14.10 | 0.00 | 0.00% | 0.17 | 0 | 58 | 1.14 | 0.95 | 0.01 | -0.04 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 62.50 | 6.80 | 8.60 | 7.70 | 11.00 | +2.80 | +34.15% | 0.12 | 5 | 5 | 0.94 | 0.91 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 65.00 | 4.90 | 6.30 | 5.60 | 5.00 | -1.65 | -24.82% | 0.09 | 2 | 732 | 0.56 | 0.82 | 0.05 | -0.09 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 67.50 | 3.20 | 3.50 | 3.35 | 3.86 | % | 0.05 | 16 | 0 | 0.47 | 0.68 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:48 PM EST | |
| 70.00 | 1.80 | 2.20 | 2.00 | 2.05 | -1.33 | -39.35% | 0.03 | 866 | 1,856 | 0.48 | 0.50 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 72.50 | 0.85 | 1.25 | 1.05 | 1.20 | -1.45 | -54.72% | 0.01 | 33 | 34 | 0.48 | 0.33 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 75.00 | 0.40 | 0.65 | 0.53 | 0.62 | -1.08 | -63.53% | 0.01 | 88 | 906 | 0.49 | 0.22 | 0.05 | -0.10 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 77.50 | 0.25 | 0.45 | 0.35 | 0.20 | -0.90 | -81.82% | 0.00 | 55 | 27 | 0.55 | 0.14 | 0.03 | -0.08 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.70 | -82.36% | 0.00 | 33 | 4,706 | 0.61 | 0.08 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.09 | -0.26 | -74.29% | 0.00 | 35 | 1,458 | 1.00 | 0.02 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 2 | 3,646 | 0.75 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.18 | +0.13 | +260.00% | 0.00 | 1 | 1,429 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,397 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.35 | % | 0.00 | 7 | 81 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST | |
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.13 | -81.25% | 0.00 | 2 | 168 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.25 | -78.13% | 0.00 | 85 | 1,043 | 0.89 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.54 | -83.08% | 0.00 | 84 | 1,130 | 0.60 | -0.05 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 62.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.78 | -72.23% | 0.00 | 21 | 14 | 0.56 | -0.09 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 65.00 | 0.40 | 0.70 | 0.55 | 0.55 | -1.09 | -66.47% | 0.01 | 160 | 2,318 | 0.50 | -0.17 | 0.05 | -0.09 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 67.50 | 0.95 | 1.20 | 1.08 | 1.15 | -1.37 | -54.37% | 0.02 | 2,123 | 702 | 0.47 | -0.32 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 70.00 | 2.00 | 2.35 | 2.18 | 2.25 | -1.29 | -36.45% | 0.03 | 2,320 | 2,424 | 0.46 | -0.50 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 72.50 | 3.60 | 4.00 | 3.80 | 3.50 | -1.90 | -35.19% | 0.05 | 63 | 12 | 0.48 | -0.67 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 75.00 | 5.10 | 6.30 | 5.70 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.67 | -0.78 | 0.05 | -0.10 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 77.50 | 6.80 | 8.50 | 7.65 | 8.96 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | -0.86 | 0.03 | -0.08 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 80.00 | 9.30 | 11.30 | 10.30 | 8.20 | -2.70 | -24.78% | 0.13 | 8 | 99 | 0.96 | -0.92 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 85.00 | 14.20 | 16.30 | 15.25 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 78 | 1.21 | -0.98 | 0.01 | -0.02 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 90.00 | 19.00 | 21.40 | 20.20 | 25.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.47 | -0.99 | 0.00 | -0.01 | 4/2/2026 | 5/6/2026 3:59:48 PM EST |
| 95.00 | 24.00 | 26.40 | 25.20 | 30.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:48 PM EST |
| 100.00 | 29.00 | 31.40 | 30.20 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 105.00 | 33.90 | 36.40 | 35.15 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 110.00 | 39.10 | 41.40 | 40.25 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 115.00 | 43.90 | 46.40 | 45.15 | % | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 120.00 | 48.90 | 51.40 | 50.15 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 125.00 | 53.90 | 56.40 | 55.15 | % | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 130.00 | 59.00 | 61.40 | 60.20 | % | 0.46 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST |