Options Chain for GLOBAL PMTS INC COM (GPN) - $98.94 as of 3/28/2025 8:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.90 | 49.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 41.00 | 45.00 | 50.70 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 36.00 | 39.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 31.80 | 35.10 | 41.10 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.99 | 0.00 | -0.01 | 11/1/2024 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 26.20 | 30.10 | % | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 21.30 | 25.40 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 16.60 | 20.70 | 18.53 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.91 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 14.10 | 16.30 | 14.72 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.85 | 0.02 | -0.04 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 10.20 | 10.40 | 10.45 | -1.26 | -10.76% | 1 | 81 | 0.39 | 0.75 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 6.80 | 7.20 | 7.10 | -1.20 | -14.46% | 9 | 109 | 0.38 | 0.62 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 4.20 | 4.50 | 4.40 | -0.80 | -15.39% | 51 | 244 | 0.36 | 0.47 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 2.45 | 2.60 | 2.55 | -0.45 | -15.00% | 41 | 503 | 0.35 | 0.32 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 1.30 | 1.45 | 1.35 | -0.35 | -20.59% | 4 | 339 | 0.35 | 0.20 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 0.60 | 0.80 | 0.80 | -0.02 | -2.44% | 1 | 2,570 | 0.35 | 0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 0.25 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 844 | 0.35 | 0.06 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 2,284 | 0.40 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 112 | 0.63 | 0.01 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 97 | 0.47 | 0.01 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 134 | 0.74 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 528 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 92 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.20 | 0.86 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.25 | 1.05 | 0.00 | 0.00% | 0 | 37 | 0.75 | -0.01 | 0.00 | -0.01 | 9/24/2024 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.30 | 0.64 | 0.00 | 0.00% | 0 | 302 | 0.89 | -0.03 | 0.00 | -0.02 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.10 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.05 | 0.01 | -0.03 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.55 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1,973 | 0.43 | -0.09 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 1.10 | 1.30 | 1.20 | +0.30 | +33.34% | 13 | 7,330 | 0.41 | -0.15 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 2.10 | 2.30 | 2.15 | +0.30 | +16.22% | 15 | 154 | 0.39 | -0.25 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 3.70 | 4.00 | 3.70 | +0.50 | +15.63% | 8 | 699 | 0.37 | -0.38 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 6.10 | 6.30 | 6.20 | +1.20 | +24.00% | 24 | 156 | 0.36 | -0.53 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 9.00 | 9.50 | 9.30 | +1.20 | +14.82% | 2 | 2,204 | 0.34 | -0.68 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 13.00 | 13.40 | 12.10 | 0.00 | 0.00% | 0 | 316 | 0.34 | -0.80 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 16.00 | 19.20 | 16.40 | 0.00 | 0.00% | 0 | 183 | 0.37 | -0.88 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 20.40 | 24.40 | 15.80 | 0.00 | 0.00% | 0 | 63 | 0.48 | -0.94 | 0.01 | -0.02 | 1/13/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 25.40 | 29.40 | 19.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 1/13/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 30.40 | 34.40 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.99 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 35.40 | 39.40 | 21.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 41.20 | 44.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 46.20 | 49.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 50.40 | 54.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 56.20 | 59.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 61.20 | 64.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 66.20 | 69.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 71.20 | 74.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 76.20 | 79.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |