Options Chain for GLOBAL PMTS INC COM (GPN) - $72.59 as of 5/22/2026 2:40:03 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 | 36.30 | 40.20 | 38.25 | % | 1.09 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 40.00 | 31.30 | 34.70 | 33.00 | 29.06 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:56 PM EST |
| 45.00 | 26.50 | 30.20 | 28.35 | 21.82 | 0.00 | 0.00% | 0.63 | 0 | 12 | 1.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 3:59:56 PM EST |
| 50.00 | 21.30 | 25.00 | 23.15 | 16.93 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:56 PM EST |
| 55.00 | 17.20 | 19.60 | 18.40 | % | 0.33 | 0 | 11 | 1.03 | 0.98 | 0.01 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 60.00 | 12.50 | 14.60 | 13.55 | 8.65 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.80 | 0.93 | 0.01 | -0.03 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 62.50 | 10.30 | 11.90 | 11.10 | % | 0.18 | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 65.00 | 8.30 | 9.90 | 9.10 | 6.95 | 0.00 | 0.00% | 0.14 | 0 | 134 | 0.43 | 0.85 | 0.03 | -0.04 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 67.50 | 6.40 | 7.30 | 6.85 | 6.86 | +2.06 | +42.92% | 0.10 | 3 | 5 | 0.42 | 0.78 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 70.00 | 4.70 | 5.30 | 5.00 | 5.03 | +0.38 | +8.18% | 0.07 | 7 | 2,695 | 0.40 | 0.69 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 72.50 | 3.20 | 3.60 | 3.40 | 3.50 | +0.26 | +8.03% | 0.05 | 9 | 140 | 0.38 | 0.56 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 75.00 | 2.15 | 2.35 | 2.25 | 2.05 | -0.04 | -1.92% | 0.03 | 22 | 993 | 0.38 | 0.42 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 77.50 | 1.20 | 1.50 | 1.35 | 1.35 | +0.05 | +3.85% | 0.02 | 7 | 417 | 0.37 | 0.30 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 80.00 | 0.65 | 0.90 | 0.78 | 0.81 | +0.04 | +5.20% | 0.01 | 13 | 531 | 0.36 | 0.21 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 85.00 | 0.20 | 0.45 | 0.33 | 0.29 | +0.04 | +16.00% | 0.00 | 3 | 395 | 0.39 | 0.09 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.63 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.75 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 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 | 0.70 | 0.35 | % | 0.01 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.66 | -0.02 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.47 | -0.07 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 62.50 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 3 | 419 | 0.45 | -0.10 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.63 | -0.11 | -14.87% | 0.01 | 1 | 2,267 | 0.44 | -0.15 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 67.50 | 0.95 | 1.15 | 1.05 | 1.00 | -0.21 | -17.36% | 0.02 | 20 | 83 | 0.41 | -0.22 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 70.00 | 1.50 | 1.85 | 1.68 | 1.64 | -0.26 | -13.69% | 0.02 | 2 | 3,428 | 0.39 | -0.31 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 72.50 | 2.45 | 2.80 | 2.63 | 2.75 | -0.29 | -9.54% | 0.04 | 380 | 53 | 0.38 | -0.44 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 75.00 | 3.70 | 4.10 | 3.90 | 3.76 | -0.64 | -14.55% | 0.05 | 1 | 672 | 0.37 | -0.58 | 0.05 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 77.50 | 5.40 | 6.00 | 5.70 | % | 0.07 | 0 | 0 | 0.38 | -0.70 | 0.05 | -0.05 | 5/22/2026 3:59:56 PM EST | |||
| 80.00 | 7.20 | 8.20 | 7.70 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 132 | 0.39 | -0.79 | 0.04 | -0.04 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 85.00 | 11.00 | 13.10 | 12.05 | 16.32 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.62 | -0.91 | 0.02 | -0.02 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 90.00 | 15.50 | 18.20 | 16.85 | 23.73 | 0.00 | 0.00% | 0.19 | 0 | 74 | 0.77 | -0.97 | 0.01 | -0.01 | 4/8/2026 | 5/22/2026 3:59:56 PM EST |
| 95.00 | 20.20 | 23.80 | 22.00 | % | 0.23 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 100.00 | 24.90 | 28.80 | 26.85 | % | 0.27 | 0 | 6 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 105.00 | 29.90 | 33.80 | 31.85 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 110.00 | 34.90 | 38.80 | 36.85 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 115.00 | 39.70 | 43.80 | 41.75 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 120.00 | 44.80 | 48.80 | 46.80 | % | 0.39 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 125.00 | 50.10 | 53.70 | 51.90 | % | 0.42 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 130.00 | 55.10 | 58.60 | 56.85 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 135.00 | 60.20 | 63.60 | 61.90 | % | 0.46 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 140.00 | 65.10 | 68.60 | 66.85 | % | 0.48 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 145.00 | 70.20 | 73.60 | 71.90 | % | 0.50 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 150.00 | 75.20 | 78.60 | 76.90 | % | 0.51 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST |