Options Chain for GLOBAL PMTS INC COM (GPN) - $80.92 as of 7/27/2026 7:47:24 PM 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 | 47.40 | 50.40 | 48.90 | % | 1.40 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 40.00 | 42.40 | 45.00 | 43.70 | % | 1.09 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 45.00 | 37.50 | 41.10 | 39.30 | % | 0.87 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 50.00 | 32.50 | 35.00 | 33.75 | % | 0.68 | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 55.00 | 28.20 | 30.10 | 29.15 | 13.71 | 0.00 | 0.00% | 0.53 | 0 | 9 | 0.83 | 0.98 | 0.00 | -0.01 | 6/12/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 23.50 | 25.30 | 24.40 | 24.00 | +6.95 | +40.77% | 0.41 | 1 | 28 | 0.79 | 0.96 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 62.50 | 21.20 | 23.00 | 22.10 | 9.60 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.75 | 0.94 | 0.01 | -0.02 | 6/25/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 18.30 | 20.70 | 19.50 | 17.13 | 0.00 | 0.00% | 0.30 | 0 | 523 | 0.71 | 0.91 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 67.50 | 16.30 | 18.50 | 17.40 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 110 | 0.67 | 0.88 | 0.01 | -0.03 | 6/29/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 15.50 | 16.80 | 16.15 | 14.22 | 0.00 | 0.00% | 0.23 | 0 | 107 | 0.62 | 0.84 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 72.50 | 12.50 | 14.50 | 13.50 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 95 | 0.51 | 0.80 | 0.02 | -0.04 | 7/15/2026 | 7/27/2026 3:59:51 PM EST |
| 75.00 | 11.20 | 12.10 | 11.65 | 9.35 | 0.00 | 0.00% | 0.16 | 0 | 494 | 0.51 | 0.75 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 77.50 | 9.20 | 10.40 | 9.80 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 234 | 0.49 | 0.70 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 80.00 | 7.70 | 8.80 | 8.25 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 284 | 0.48 | 0.64 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 82.50 | 6.90 | 7.40 | 7.15 | 5.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.58 | 0.03 | -0.06 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 85.00 | 5.80 | 6.20 | 6.00 | 5.90 | +1.60 | +37.21% | 0.07 | 131 | 313 | 0.50 | 0.51 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 90.00 | 3.80 | 4.20 | 4.00 | 3.90 | +1.15 | +41.82% | 0.04 | 1,400 | 1,326 | 0.49 | 0.39 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 95.00 | 2.50 | 2.75 | 2.63 | 2.60 | +0.85 | +48.58% | 0.03 | 2,962 | 239 | 0.49 | 0.28 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 100.00 | 1.55 | 1.80 | 1.68 | 1.65 | +0.70 | +73.69% | 0.02 | 315 | 473 | 0.48 | 0.20 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 105.00 | 0.60 | 1.20 | 0.90 | % | 0.01 | 0 | 964 | 0.46 | 0.14 | 0.01 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 110.00 | 0.60 | 0.70 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.49 | 0.10 | 0.01 | -0.03 | 7/15/2026 | 7/27/2026 3:59:51 PM EST |
| 115.00 | 0.40 | 0.65 | 0.53 | 0.41 | % | 0.00 | 7 | 20 | 0.52 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 120.00 | 0.25 | 0.60 | 0.43 | % | 0.00 | 0 | 18 | 0.55 | 0.05 | 0.01 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 7/27/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.00 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.80 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 0.25 | 0.75 | 0.50 | 0.75 | +0.20 | +36.37% | 0.01 | 2 | 181 | 0.59 | -0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 62.50 | 0.35 | 0.85 | 0.60 | 0.55 | -0.25 | -31.25% | 0.01 | 7 | 118 | 0.56 | -0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.35 | -31.82% | 0.01 | 1 | 268 | 0.53 | -0.09 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 67.50 | 0.95 | 1.20 | 1.08 | 1.25 | -0.30 | -19.36% | 0.02 | 20 | 34 | 0.53 | -0.12 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 1.25 | 1.60 | 1.43 | 1.45 | -0.60 | -29.27% | 0.02 | 14 | 405 | 0.51 | -0.16 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 72.50 | 1.65 | 2.10 | 1.88 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 440 | 0.50 | -0.20 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 75.00 | 2.40 | 2.75 | 2.58 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 526 | 0.50 | -0.25 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 77.50 | 3.10 | 3.50 | 3.30 | 3.40 | -1.70 | -33.34% | 0.04 | 11 | 42 | 0.49 | -0.30 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 80.00 | 4.10 | 4.50 | 4.30 | 4.70 | -1.00 | -17.55% | 0.05 | 119 | 117 | 0.49 | -0.36 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 82.50 | 5.20 | 5.60 | 5.40 | 5.40 | -2.00 | -27.03% | 0.07 | 11 | 6 | 0.49 | -0.42 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 85.00 | 6.50 | 6.80 | 6.65 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.49 | -0.49 | 0.03 | -0.06 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 90.00 | 9.30 | 9.80 | 9.55 | 12.55 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.48 | -0.61 | 0.03 | -0.06 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 95.00 | 12.80 | 13.40 | 13.10 | % | 0.14 | 0 | 450 | 0.48 | -0.72 | 0.02 | -0.05 | 7/27/2026 3:59:51 PM EST | |||
| 100.00 | 16.30 | 18.40 | 17.35 | % | 0.17 | 0 | 0 | 0.50 | -0.80 | 0.02 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 105.00 | 21.20 | 23.00 | 22.10 | 31.36 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.56 | -0.86 | 0.01 | -0.04 | 6/2/2026 | 7/27/2026 3:59:51 PM EST |
| 110.00 | 25.90 | 27.60 | 26.75 | % | 0.24 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 115.00 | 29.80 | 32.40 | 31.10 | % | 0.27 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 120.00 | 35.10 | 37.90 | 36.50 | % | 0.30 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 125.00 | 39.40 | 42.90 | 41.15 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 130.00 | 44.20 | 47.90 | 46.05 | % | 0.35 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST |