Options Chain for GLOBAL PMTS INC COM (GPN) - $108.96 as of 9/6/2024 3:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.60 | 59.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 51.40 | 55.10 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 46.40 | 49.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 41.40 | 45.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 36.30 | 40.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 75.00 | 31.30 | 34.80 | 23.20 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 27.40 | 29.20 | 18.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 22.80 | 23.30 | 16.85 | 0.00 | 0.00% | 0 | 42 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 17.90 | 18.40 | 18.38 | -3.40 | -15.62% | 1 | 81 | 0.67 | 0.99 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 13.00 | 13.40 | 15.80 | 0.00 | 0.00% | 0 | 132 | 0.43 | 0.95 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 8.30 | 8.60 | 8.77 | -1.73 | -16.48% | 2 | 549 | 0.37 | 0.85 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 4.40 | 4.60 | 5.53 | 0.00 | 0.00% | 0 | 1,806 | 0.34 | 0.67 | 0.05 | -0.09 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 1.75 | 1.85 | 2.05 | +0.05 | +2.50% | 37 | 1,791 | 0.32 | 0.38 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.50 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 629 | 0.32 | 0.13 | 0.04 | -0.05 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 26 | 251 | 0.33 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.43 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 215 | 0.48 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 182 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 38 | 1.29 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.75 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 7,670 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 870 | 0.59 | -0.01 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 370 | 0.43 | -0.05 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.50 | 0.60 | 0.57 | +0.07 | +14.00% | 12 | 892 | 0.36 | -0.15 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 1.50 | 1.65 | 1.65 | +0.40 | +32.00% | 12 | 760 | 0.33 | -0.33 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 3.80 | 4.00 | 2.55 | 0.00 | 0.00% | 0 | 180 | 0.32 | -0.62 | 0.06 | -0.08 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 6.20 | 8.30 | 5.80 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.87 | 0.04 | -0.05 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 12.00 | 13.10 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.96 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 16.90 | 17.50 | 16.30 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.99 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 21.70 | 22.80 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 25.80 | 28.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 140.00 | 31.10 | 33.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 145.00 | 35.20 | 38.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 150.00 | 40.50 | 43.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |