Options Chain for GLOBAL PMTS INC COM (GPN) - $80.25 as of 2/20/2026 3:10:52 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 | 47.10 | 48.00 | 47.55 | % | 1.36 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 40.00 | 42.10 | 43.00 | 42.55 | % | 1.06 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 45.00 | 37.10 | 38.00 | 37.55 | % | 0.83 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 50.00 | 32.10 | 33.00 | 32.55 | 29.10 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 27.10 | 28.00 | 27.55 | 20.95 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.05 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 22.20 | 23.10 | 22.65 | 21.90 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 17.20 | 18.00 | 17.60 | 14.50 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.63 | 0.97 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 12.30 | 13.40 | 12.85 | 10.11 | 0.00 | 0.00% | 0.18 | 0 | 329 | 0.58 | 0.92 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 7.90 | 8.70 | 8.30 | 8.10 | +1.25 | +18.25% | 0.11 | 2 | 1,247 | 0.38 | 0.82 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 4.30 | 5.00 | 4.65 | 4.61 | +1.01 | +28.06% | 0.06 | 51 | 1,189 | 0.37 | 0.64 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 1.95 | 2.45 | 2.20 | 2.19 | +0.54 | +32.73% | 0.03 | 116 | 2,552 | 0.36 | 0.39 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 0.80 | 1.00 | 0.90 | 0.95 | +0.20 | +26.67% | 0.01 | 99 | 754 | 0.36 | 0.20 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 0.00 | 13 | 2,732 | 0.37 | 0.09 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.20 | -50.00% | 0.00 | 12 | 1,232 | 0.42 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 145 | 0.52 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.75 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,135 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/20/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/20/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 2/20/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.72 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 62 | 0.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.85 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 9 | 987 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.05 | -21.74% | 0.00 | 12 | 845 | 0.51 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.24 | -40.68% | 0.00 | 37 | 2,805 | 0.41 | -0.08 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 75.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.58 | -40.56% | 0.01 | 12 | 2,628 | 0.38 | -0.18 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 80.00 | 2.00 | 2.45 | 2.23 | 2.10 | -1.20 | -36.37% | 0.03 | 108 | 659 | 0.37 | -0.36 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 4.30 | 5.00 | 4.65 | 5.00 | -1.50 | -23.08% | 0.05 | 17 | 137 | 0.35 | -0.61 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 8.20 | 9.00 | 8.60 | 8.80 | -0.90 | -9.28% | 0.10 | 3 | 94 | 0.38 | -0.80 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 12.50 | 13.50 | 13.00 | 13.45 | -1.75 | -11.52% | 0.14 | 11 | 103 | 0.49 | -0.91 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 17.20 | 18.30 | 17.75 | 19.00 | -2.10 | -9.96% | 0.18 | 1 | 21 | 0.57 | -0.97 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 105.00 | 22.20 | 23.20 | 22.70 | 14.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.64 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 2/20/2026 4:00:04 PM EST |
| 110.00 | 27.10 | 28.10 | 27.60 | 11.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/20/2026 4:00:04 PM EST |
| 115.00 | 32.10 | 33.10 | 32.60 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 37.10 | 38.00 | 37.55 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 125.00 | 42.10 | 43.00 | 42.55 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 130.00 | 47.10 | 48.00 | 47.55 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 135.00 | 52.10 | 53.00 | 52.55 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 140.00 | 57.10 | 58.00 | 57.55 | % | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 145.00 | 62.10 | 63.00 | 62.55 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 150.00 | 67.10 | 68.00 | 67.55 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 155.00 | 72.10 | 73.00 | 72.55 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 160.00 | 77.10 | 78.00 | 77.55 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 165.00 | 82.10 | 83.00 | 82.55 | % | 0.50 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 170.00 | 87.10 | 88.00 | 87.55 | % | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |