Options Chain for GLOBAL PMTS INC COM (GPN) - $76.16 as of 6/20/2025 3:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.00 | 43.90 | 45.60 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:48 PM EST |
| 40.00 | 35.10 | 39.00 | 28.50 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:48 PM EST |
| 45.00 | 30.10 | 34.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 50.00 | 25.30 | 29.30 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 55.00 | 20.50 | 24.40 | % | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 60.00 | 15.80 | 19.80 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.92 | 0.01 | -0.02 | 5/8/2025 | 6/20/2025 3:59:48 PM EST |
| 65.00 | 12.60 | 13.70 | 15.19 | 0.00 | 0.00% | 0 | 54 | 0.46 | 0.85 | 0.02 | -0.03 | 6/6/2025 | 6/20/2025 3:59:48 PM EST |
| 70.00 | 9.00 | 11.10 | 8.90 | 0.00 | 0.00% | 0 | 391 | 0.50 | 0.74 | 0.03 | -0.04 | 6/13/2025 | 6/20/2025 3:59:48 PM EST |
| 75.00 | 5.60 | 6.30 | 5.91 | +0.05 | +0.86% | 40 | 321 | 0.42 | 0.60 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 80.00 | 2.75 | 4.70 | 3.50 | +0.16 | +4.79% | 40 | 570 | 0.38 | 0.42 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 85.00 | 1.60 | 2.10 | 2.07 | +0.27 | +15.00% | 245 | 1,046 | 0.38 | 0.26 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 90.00 | 0.65 | 1.10 | 1.02 | -0.01 | -0.98% | 248 | 397 | 0.37 | 0.15 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 95.00 | 0.30 | 0.85 | 0.52 | -0.54 | -50.95% | 33 | 514 | 0.41 | 0.08 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 100.00 | 0.10 | 0.60 | 0.26 | -0.09 | -25.72% | 3 | 218 | 0.43 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 794 | 0.53 | 0.02 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 290 | 0.50 | 0.01 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 627 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 674 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 51 | 0.94 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/20/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.95 | 0.63 | 0.00 | 0.00% | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/20/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/20/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/20/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/20/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 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 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 2.30 | 1.55 | 0.00 | 0.00% | 0 | 38 | 1.12 | -0.01 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 5,825 | 0.96 | -0.03 | 0.00 | -0.01 | 6/4/2025 | 6/20/2025 3:59:48 PM EST |
| 60.00 | 0.35 | 0.90 | 0.62 | 0.00 | 0.00% | 0 | 5,697 | 0.50 | -0.08 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 65.00 | 0.85 | 1.45 | 1.15 | -0.06 | -4.96% | 1 | 14,568 | 0.45 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 70.00 | 2.00 | 2.45 | 2.15 | -0.01 | -0.47% | 13 | 4,163 | 0.43 | -0.26 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 75.00 | 3.60 | 4.00 | 3.80 | -0.30 | -7.32% | 39 | 836 | 0.40 | -0.40 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 80.00 | 6.10 | 6.50 | 6.40 | -0.70 | -9.86% | 255 | 2,512 | 0.38 | -0.58 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 85.00 | 9.20 | 9.90 | 9.70 | 0.00 | 0.00% | 0 | 726 | 0.33 | -0.74 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 90.00 | 11.90 | 15.80 | 13.97 | 0.00 | 0.00% | 0 | 118 | 0.59 | -0.85 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 95.00 | 16.60 | 20.10 | 18.11 | -0.95 | -4.99% | 3 | 213 | 0.61 | -0.92 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 100.00 | 21.30 | 25.30 | 23.44 | 0.00 | 0.00% | 0 | 78 | 0.74 | -0.96 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 105.00 | 26.30 | 30.40 | 28.93 | 0.00 | 0.00% | 0 | 600 | 0.82 | -0.98 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 110.00 | 31.30 | 35.30 | 33.19 | -0.74 | -2.19% | 1 | 1 | 0.89 | -0.99 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 115.00 | 36.30 | 40.30 | 23.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 6/20/2025 3:59:48 PM EST |
| 120.00 | 41.30 | 45.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 125.00 | 46.30 | 50.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 130.00 | 51.30 | 55.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 135.00 | 56.30 | 60.30 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 6/20/2025 3:59:48 PM EST |
| 140.00 | 61.30 | 65.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 145.00 | 66.30 | 70.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 150.00 | 71.30 | 75.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 155.00 | 76.30 | 80.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 160.00 | 81.30 | 85.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 165.00 | 86.30 | 90.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 170.00 | 91.30 | 95.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST |