Options Chain for GLOBAL PMTS INC COM (GPN) - $73.28 as of 5/27/2026 11:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.50 | 40.40 | 38.45 | % | 1.10 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 40.00 | 31.50 | 35.40 | 33.45 | % | 0.84 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 45.00 | 26.50 | 30.40 | 28.45 | % | 0.63 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 47.50 | 24.10 | 28.20 | 26.15 | % | 0.55 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 50.00 | 22.80 | 25.50 | 24.15 | % | 0.48 | 0 | 1 | 1.04 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 55.00 | 18.00 | 20.00 | 19.00 | 20.00 | +6.75 | +50.95% | 0.35 | 1 | 1 | 0.76 | 0.96 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 60.00 | 13.40 | 15.50 | 14.45 | % | 0.24 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.02 | 5/27/2026 3:59:48 PM EST | |||
| 62.50 | 11.50 | 13.30 | 12.40 | % | 0.20 | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.03 | 5/27/2026 3:59:48 PM EST | |||
| 65.00 | 9.20 | 11.20 | 10.20 | 7.55 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.44 | 0.80 | 0.02 | -0.03 | 5/21/2026 | 5/27/2026 3:59:48 PM EST |
| 67.50 | 7.70 | 8.50 | 8.10 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.41 | 0.74 | 0.03 | -0.04 | 5/20/2026 | 5/27/2026 3:59:48 PM EST |
| 70.00 | 6.00 | 6.80 | 6.40 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 670 | 0.41 | 0.66 | 0.03 | -0.04 | 5/21/2026 | 5/27/2026 3:59:48 PM EST |
| 72.50 | 4.60 | 5.10 | 4.85 | 5.56 | +0.76 | +15.84% | 0.07 | 3 | 418 | 0.39 | 0.57 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 75.00 | 3.30 | 3.80 | 3.55 | 3.64 | +0.04 | +1.12% | 0.05 | 11 | 381 | 0.38 | 0.48 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 77.50 | 2.50 | 2.85 | 2.68 | 2.64 | +0.14 | +5.60% | 0.03 | 292 | 973 | 0.38 | 0.39 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 80.00 | 1.65 | 2.10 | 1.88 | 2.70 | +0.75 | +38.47% | 0.02 | 3 | 125 | 0.38 | 0.30 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 85.00 | 0.75 | 1.30 | 1.03 | 1.00 | +0.02 | +2.05% | 0.01 | 2 | 1,030 | 0.39 | 0.17 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 90.00 | 0.40 | 0.75 | 0.58 | 0.66 | +0.21 | +46.67% | 0.01 | 12 | 3,094 | 0.41 | 0.09 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.39 | 0.05 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.60 | 0.02 | 0.00 | -0.01 | 5/6/2026 | 5/27/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/27/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 120.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/27/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 4 | 0.69 | -0.01 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,744 | 0.77 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:48 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.50 | -0.04 | 0.01 | -0.01 | 5/19/2026 | 5/27/2026 3:59:48 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.59 | -0.06 | -9.24% | 0.01 | 1 | 208 | 0.45 | -0.10 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 62.50 | 0.75 | 1.05 | 0.90 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | -0.14 | 0.02 | -0.03 | 5/20/2026 | 5/27/2026 3:59:48 PM EST |
| 65.00 | 1.15 | 1.50 | 1.33 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 468 | 0.42 | -0.20 | 0.02 | -0.03 | 5/26/2026 | 5/27/2026 3:59:48 PM EST |
| 67.50 | 1.75 | 2.05 | 1.90 | 1.74 | -0.41 | -19.07% | 0.03 | 3 | 425 | 0.41 | -0.26 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 70.00 | 2.50 | 2.85 | 2.68 | 2.20 | -1.50 | -40.55% | 0.04 | 6 | 209 | 0.40 | -0.34 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 72.50 | 3.30 | 3.90 | 3.60 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.38 | -0.43 | 0.04 | -0.04 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 75.00 | 4.70 | 5.20 | 4.95 | 5.20 | +0.22 | +4.42% | 0.07 | 3 | 36 | 0.39 | -0.52 | 0.04 | -0.04 | 5/27/2026 | 5/27/2026 3:59:48 PM EST |
| 77.50 | 6.20 | 6.70 | 6.45 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.38 | -0.61 | 0.04 | -0.04 | 5/22/2026 | 5/27/2026 3:59:48 PM EST |
| 80.00 | 8.10 | 8.80 | 8.45 | % | 0.11 | 0 | 37 | 0.41 | -0.70 | 0.03 | -0.04 | 5/27/2026 3:59:48 PM EST | |||
| 85.00 | 11.10 | 12.90 | 12.00 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.47 | -0.83 | 0.02 | -0.03 | 4/20/2026 | 5/27/2026 3:59:48 PM EST |
| 90.00 | 15.40 | 17.80 | 16.60 | 17.80 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.56 | -0.91 | 0.02 | -0.02 | 4/21/2026 | 5/27/2026 3:59:48 PM EST |
| 95.00 | 19.90 | 22.40 | 21.15 | 22.10 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.59 | -0.95 | 0.01 | -0.01 | 4/21/2026 | 5/27/2026 3:59:48 PM EST |
| 100.00 | 24.80 | 27.40 | 26.10 | % | 0.26 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:48 PM EST | |||
| 105.00 | 29.90 | 33.60 | 31.75 | % | 0.30 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 110.00 | 34.60 | 38.70 | 36.65 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 115.00 | 39.60 | 43.70 | 41.65 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 120.00 | 44.70 | 48.70 | 46.70 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 125.00 | 49.50 | 53.60 | 51.55 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST | |||
| 130.00 | 54.50 | 58.50 | 56.50 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:48 PM EST |