Options Chain for GLOBAL PMTS INC COM (GPN) - $84.71 as of 7/29/2025 3:27:11 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 | 46.60 | 50.60 | 48.60 | % | 1.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 40.00 | 41.80 | 45.60 | 43.70 | 32.00 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 36.80 | 40.50 | 38.65 | % | 0.86 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 50.00 | 31.80 | 35.70 | 33.75 | % | 0.68 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 55.00 | 27.80 | 30.70 | 29.25 | % | 0.53 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 60.00 | 23.60 | 24.20 | 23.90 | 24.30 | +7.90 | +48.18% | 0.40 | 21 | 23 | 0.49 | 0.98 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 65.00 | 18.50 | 19.50 | 19.00 | 20.79 | +5.59 | +36.78% | 0.29 | 3 | 26 | 0.54 | 0.95 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 70.00 | 14.50 | 14.80 | 14.65 | 14.00 | 0.00 | 0.00% | 0.21 | 0 | 63 | 0.40 | 0.89 | 0.01 | -0.03 | 7/18/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 10.10 | 10.60 | 10.35 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 351 | 0.40 | 0.79 | 0.02 | -0.04 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 80.00 | 6.80 | 7.10 | 6.95 | 7.65 | 0.00 | 0.00% | 0.09 | 0 | 350 | 0.39 | 0.65 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 85.00 | 4.20 | 4.40 | 4.30 | 4.25 | -0.55 | -11.46% | 0.05 | 2 | 849 | 0.38 | 0.49 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 90.00 | 2.35 | 2.55 | 2.45 | 2.45 | -0.40 | -14.04% | 0.03 | 1 | 410 | 0.38 | 0.33 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 95.00 | 1.25 | 1.40 | 1.33 | 1.35 | -0.30 | -18.19% | 0.01 | 1 | 475 | 0.38 | 0.21 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 100.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.33 | -32.04% | 0.01 | 2 | 1,160 | 0.39 | 0.13 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 2 | 426 | 0.40 | 0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 0.40 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 0.64 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.53 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:58:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 1:58:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.84 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:58:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/29/2025 1:58:53 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/29/2025 1:58:53 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 7/29/2025 1:58:53 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 7/29/2025 1:58:53 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/29/2025 1:58:53 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.73 | -0.01 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.64 | -0.02 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 65.00 | 0.25 | 0.55 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.46 | -0.05 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 70.00 | 0.70 | 0.90 | 0.80 | 0.75 | +0.05 | +7.15% | 0.01 | 10 | 1,191 | 0.43 | -0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 1.45 | 1.70 | 1.58 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 11,734 | 0.40 | -0.21 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 80.00 | 3.00 | 3.20 | 3.10 | 2.69 | 0.00 | 0.00% | 0.04 | 0 | 858 | 0.39 | -0.35 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 85.00 | 5.30 | 5.60 | 5.45 | 5.00 | +0.20 | +4.17% | 0.06 | 2 | 647 | 0.39 | -0.51 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 90.00 | 8.40 | 8.80 | 8.60 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.38 | -0.67 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 95.00 | 12.40 | 12.70 | 12.55 | 20.10 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.38 | -0.79 | 0.02 | -0.03 | 6/23/2025 | 7/29/2025 1:58:53 PM EST |
| 100.00 | 16.80 | 17.10 | 16.95 | 31.30 | 0.00 | 0.00% | 0.17 | 0 | 61 | 0.39 | -0.87 | 0.02 | -0.03 | 4/21/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 20.20 | 22.30 | 21.25 | 23.37 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.49 | -0.92 | 0.01 | -0.02 | 7/18/2025 | 7/29/2025 1:58:53 PM EST |
| 110.00 | 25.60 | 27.30 | 26.45 | 30.80 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.56 | -0.95 | 0.01 | -0.01 | 6/26/2025 | 7/29/2025 1:58:53 PM EST |
| 115.00 | 29.90 | 33.50 | 31.70 | 35.70 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.80 | -0.98 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 1:58:53 PM EST |
| 120.00 | 34.70 | 38.50 | 36.60 | 23.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.89 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:53 PM EST |
| 125.00 | 39.70 | 43.50 | 41.60 | 16.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 7/29/2025 1:58:53 PM EST |
| 130.00 | 44.70 | 48.50 | 46.60 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 135.00 | 49.70 | 53.60 | 51.65 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 140.00 | 54.70 | 58.50 | 56.60 | 23.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 7/29/2025 1:58:53 PM EST |
| 145.00 | 59.80 | 63.50 | 61.65 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 150.00 | 64.70 | 68.60 | 66.65 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 155.00 | 69.70 | 73.60 | 71.65 | % | 0.46 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 160.00 | 74.70 | 78.60 | 76.65 | % | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 165.00 | 79.70 | 83.60 | 81.65 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 170.00 | 84.70 | 88.60 | 86.65 | % | 0.51 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 175.00 | 89.70 | 93.60 | 91.65 | % | 0.52 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |