Options Chain for GLOBAL PMTS INC COM (GPN) - $78.28 as of 6/13/2025 3:27:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.50 | 41.60 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 40.00 | 32.50 | 36.60 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 45.00 | 27.60 | 31.60 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 50.00 | 22.50 | 26.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 17.60 | 21.60 | 23.00 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:52 PM EST |
| 60.00 | 12.90 | 16.60 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 65.00 | 8.40 | 11.60 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 4.10 | 6.70 | 8.30 | -0.20 | -2.36% | 1 | 1 | 0.97 | 0.90 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 1.05 | 1.30 | 1.30 | -2.15 | -62.32% | 19 | 809 | 0.32 | 0.47 | 0.12 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 1.30 | 0.17 | -0.53 | -75.72% | 23 | 908 | 0.83 | 0.06 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | +0.25 | +125.00% | 26 | 1,981 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,014 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 586 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 436 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.35 | 0.46 | +0.41 | +820.00% | 17 | 539 | 1.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.75 | 0.22 | 0.00 | 0.00% | 0 | 372 | 2.13 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 389 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 256 | 1.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 258 | 2.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 593 | 1.97 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.05 | 0.38 | 0.00 | 0.00% | 0 | 134 | 2.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 1.10 | 0.37 | 0.00 | 0.00% | 0 | 111 | 2.62 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 56 | 2.73 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.10 | 0.34 | 0.00 | 0.00% | 0 | 51 | 3.16 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/13/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 7 | 3.09 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 6/13/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.10 | 0.53 | 0.00 | 0.00% | 0 | 53 | 3.07 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/13/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.10 | 0.31 | 0.00 | 0.00% | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/13/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.10 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.10 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 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 | 1.10 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 68 | 2.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 37 | 2.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 79 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.25 | +0.20 | +400.00% | 3 | 1,024 | 0.70 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.45 | 0.10 | +0.08 | +400.00% | 6 | 8,822 | 0.46 | -0.10 | 0.05 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 75.00 | 1.45 | 1.85 | 1.50 | +1.15 | +328.58% | 123 | 1,653 | 0.36 | -0.53 | 0.12 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 80.00 | 5.10 | 6.80 | 5.97 | +4.32 | +261.82% | 18 | 2,267 | 0.44 | -0.94 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 10.20 | 11.00 | 10.53 | +5.53 | +110.60% | 4 | 938 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 90.00 | 15.00 | 16.70 | 14.61 | +4.31 | +41.85% | 1,020 | 1,670 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 95.00 | 20.20 | 20.80 | 19.60 | +2.90 | +17.37% | 500 | 179 | 1.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 100.00 | 23.40 | 27.50 | 26.10 | +2.60 | +11.07% | 180 | 62 | 1.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 28.40 | 32.50 | 27.00 | 0.00 | 0.00% | 0 | 8 | 2.30 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 33.40 | 37.40 | 34.00 | +5.40 | +18.89% | 233 | 73 | 1.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 38.40 | 42.50 | 37.90 | -1.00 | -2.58% | 110 | 31 | 2.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 43.40 | 47.50 | 23.60 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 48.40 | 52.50 | 18.00 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 6/13/2025 3:59:52 PM EST |
| 130.00 | 53.40 | 57.50 | 19.00 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 6/13/2025 3:59:52 PM EST |
| 135.00 | 58.40 | 62.50 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 63.40 | 67.50 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 68.40 | 72.50 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 73.40 | 77.50 | 73.70 | 0.00 | 0.00% | 0 | 6 | 3.66 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 155.00 | 78.50 | 82.50 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 83.40 | 87.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 88.50 | 92.50 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 93.40 | 97.50 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 175.00 | 98.40 | 102.50 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |