Options Chain for GLOBAL PMTS INC COM (GPN) - $74.09 as of 5/27/2025 3:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.90 | 32.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 24.00 | 28.10 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 19.10 | 22.70 | % | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 60.00 | 14.30 | 16.70 | % | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 11.10 | 12.40 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.85 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 7.60 | 8.20 | 7.80 | +0.90 | +13.05% | 3 | 10 | 0.37 | 0.74 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 4.30 | 4.60 | 4.50 | +0.50 | +12.50% | 39 | 118 | 0.35 | 0.57 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 2.10 | 2.25 | 2.20 | +0.35 | +18.92% | 1 | 100 | 0.33 | 0.36 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 0.90 | 1.00 | 0.92 | +0.14 | +17.95% | 10 | 47,373 | 0.32 | 0.20 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 90.00 | 0.30 | 0.40 | 0.35 | +0.03 | +9.38% | 4 | 22 | 0.31 | 0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.04 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 0.15 | 0.25 | 0.15 | % | 18 | 0 | 0.52 | -0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 60.00 | 0.30 | 0.40 | 0.35 | -0.08 | -18.61% | 9 | 4 | 0.44 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 0.70 | 0.80 | 0.95 | -0.25 | -20.84% | 16 | 114 | 0.39 | -0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 1.60 | 1.75 | 1.70 | -0.70 | -29.17% | 100 | 205 | 0.36 | -0.26 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 3.30 | 3.50 | 3.85 | -0.55 | -12.50% | 24 | 781 | 0.34 | -0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 6.00 | 6.60 | 6.75 | -0.44 | -6.12% | 1 | 54,463 | 0.33 | -0.64 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 9.80 | 10.10 | 9.60 | -1.55 | -13.91% | 5 | 13 | 0.32 | -0.80 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 90.00 | 13.80 | 16.50 | % | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 95.00 | 17.80 | 21.30 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 100.00 | 23.10 | 26.30 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 105.00 | 27.20 | 31.20 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 110.00 | 32.70 | 36.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 115.00 | 37.70 | 40.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 120.00 | 42.70 | 46.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 125.00 | 47.50 | 51.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |