Options Chain for GLOBAL PMTS INC COM (GPN) - $72.48 as of 4/25/2025 8:36:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.70 | 40.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 40.00 | 30.60 | 35.20 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 26.50 | 30.00 | % | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 50.00 | 21.70 | 25.00 | % | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.02 | 4/25/2025 3:59:49 PM EST | |||
| 55.00 | 17.60 | 20.30 | 17.60 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.91 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 13.50 | 14.20 | 12.00 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.85 | 0.02 | -0.04 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 8.00 | 10.20 | 9.12 | +0.02 | +0.22% | 3 | 91 | 0.48 | 0.76 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 6.30 | 6.70 | 6.38 | +0.14 | +2.25% | 4 | 346 | 0.44 | 0.63 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 3.70 | 4.00 | 3.80 | +0.10 | +2.71% | 116 | 531 | 0.42 | 0.46 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 1.45 | 2.15 | 1.99 | +0.15 | +8.16% | 107 | 125 | 0.40 | 0.31 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 0.90 | 1.15 | 0.95 | +0.10 | +11.77% | 3 | 1,107 | 0.39 | 0.21 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 0.40 | 0.60 | 0.40 | -0.08 | -16.67% | 4 | 216 | 0.39 | 0.15 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 95.00 | 0.15 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 164 | 0.46 | 0.10 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 0.10 | 0.55 | 0.40 | +0.10 | +33.34% | 3 | 464 | 0.47 | 0.07 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.00 | 0.08 | -0.30 | -78.95% | 3 | 602 | 0.70 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 392 | 0.64 | 0.02 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 396 | 0.77 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 262 | 0.62 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 269 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 600 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 134 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.90 | 0.37 | 0.00 | 0.00% | 0 | 111 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 51 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 4/25/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 53 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 4/25/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.90 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 45.00 | 0.05 | 0.75 | % | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.01 | 4/25/2025 3:59:49 PM EST | |||
| 50.00 | 0.15 | 0.90 | 0.36 | -0.33 | -47.83% | 3 | 71 | 0.64 | -0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 55.00 | 0.60 | 0.95 | 0.70 | 0.00 | 0.00% | 3 | 41 | 0.59 | -0.09 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 60.00 | 1.10 | 1.30 | 1.25 | -0.15 | -10.72% | 10 | 53 | 0.52 | -0.15 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 65.00 | 2.00 | 2.25 | 2.17 | -0.13 | -5.66% | 38 | 281 | 0.48 | -0.24 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 70.00 | 3.60 | 3.90 | 3.90 | -0.20 | -4.88% | 111 | 414 | 0.46 | -0.37 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 75.00 | 5.90 | 6.20 | 6.10 | 0.00 | 0.00% | 9 | 595 | 0.43 | -0.54 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 80.00 | 9.00 | 9.50 | 9.93 | 0.00 | 0.00% | 0 | 762 | 0.41 | -0.69 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 3:59:49 PM EST |
| 85.00 | 12.90 | 13.60 | 14.15 | 0.00 | 0.00% | 0 | 836 | 0.41 | -0.79 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 90.00 | 17.40 | 18.40 | 18.15 | 0.00 | 0.00% | 0 | 1,680 | 0.57 | -0.85 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 3:59:49 PM EST |
| 95.00 | 22.30 | 23.30 | 25.10 | 0.00 | 0.00% | 0 | 211 | 0.54 | -0.90 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:49 PM EST |
| 100.00 | 26.40 | 29.00 | 27.77 | +1.37 | +5.19% | 20 | 55 | 0.80 | -0.93 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 105.00 | 30.60 | 35.00 | 32.93 | +0.53 | +1.64% | 69 | 112 | 0.92 | -0.97 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 110.00 | 35.60 | 40.00 | 36.10 | -0.30 | -0.83% | 42 | 77 | 0.99 | -0.98 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 115.00 | 40.30 | 45.00 | 41.20 | -1.90 | -4.41% | 27 | 31 | 1.06 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:49 PM EST |
| 120.00 | 45.20 | 49.50 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:49 PM EST |
| 125.00 | 50.40 | 55.00 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 4/25/2025 3:59:49 PM EST |
| 130.00 | 55.40 | 60.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 4/25/2025 3:59:49 PM EST |
| 135.00 | 60.40 | 64.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 140.00 | 65.40 | 70.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 145.00 | 70.40 | 74.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 150.00 | 75.40 | 80.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 155.00 | 80.50 | 85.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 160.00 | 85.50 | 90.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 165.00 | 90.30 | 94.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 170.00 | 95.40 | 100.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST | |||
| 175.00 | 100.50 | 105.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:49 PM EST |