Options Chain for GLOBAL PMTS INC COM (GPN) - $97.26 as of 3/31/2025 4:06:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.70 | 44.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 60.00 | 36.20 | 38.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 65.00 | 31.20 | 34.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 26.40 | 29.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 21.70 | 24.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 16.40 | 18.80 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 11.50 | 13.80 | % | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 90.00 | 8.70 | 9.00 | 9.30 | 0.00 | 0.00% | 0 | 75 | 0.36 | 0.86 | 0.03 | -0.06 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 4.70 | 4.90 | 3.80 | -0.60 | -13.64% | 12 | 193 | 0.33 | 0.68 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 1.90 | 2.05 | 1.90 | +0.13 | +7.35% | 45 | 3,116 | 0.33 | 0.40 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 0.50 | 0.75 | 0.55 | -0.02 | -3.51% | 1,938 | 3,981 | 0.32 | 0.17 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 0.05 | 0.30 | 0.17 | +0.03 | +21.43% | 1 | 3,763 | 0.32 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 14 | 0.61 | 0.01 | 0.00 | -0.01 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 416 | 0.58 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 85.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 827 | 0.41 | -0.05 | 0.01 | -0.04 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 0.40 | 0.55 | 0.65 | +0.29 | +80.56% | 1 | 334 | 0.36 | -0.14 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 95.00 | 1.30 | 1.40 | 1.65 | 0.00 | 0.00% | 15 | 469 | 0.33 | -0.32 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 3.40 | 3.70 | 4.40 | +0.50 | +12.83% | 5 | 229 | 0.32 | -0.60 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 7.10 | 7.40 | 7.35 | 0.00 | 0.00% | 0 | 47 | 0.33 | -0.83 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 11.40 | 14.00 | 12.44 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.95 | 0.02 | -0.02 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 115.00 | 16.50 | 18.90 | 22.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 3/31/2025 2:59:01 PM EST |
| 120.00 | 21.40 | 23.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 125.00 | 25.40 | 28.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 130.00 | 31.00 | 33.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 135.00 | 35.40 | 38.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 140.00 | 40.40 | 43.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 145.00 | 46.00 | 48.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 150.00 | 50.40 | 53.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 155.00 | 55.40 | 58.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 160.00 | 60.20 | 63.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |