Options Chain for GLOBAL PMTS INC COM (GPN) - $93.07 as of 8/21/2026 6:05:33 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 | 56.70 | 60.70 | 58.70 | % | 1.68 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 40.00 | 51.90 | 55.70 | 53.80 | % | 1.34 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 45.00 | 47.00 | 50.70 | 48.85 | % | 1.09 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 50.00 | 42.00 | 45.70 | 43.85 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 55.00 | 37.00 | 40.40 | 38.70 | 32.33 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:51 PM EST |
| 60.00 | 32.00 | 35.80 | 33.90 | 26.61 | 0.00 | 0.00% | 0.56 | 0 | 20 | 1.50 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:51 PM EST |
| 62.50 | 29.50 | 33.30 | 31.40 | 31.46 | +21.86 | +227.71% | 0.50 | 2 | 12 | 1.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 65.00 | 27.10 | 29.80 | 28.45 | 23.42 | 0.00 | 0.00% | 0.44 | 0 | 523 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:51 PM EST |
| 67.50 | 24.50 | 28.30 | 26.40 | 7.60 | 0.00 | 0.00% | 0.39 | 0 | 110 | 1.19 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/21/2026 3:59:51 PM EST |
| 70.00 | 22.10 | 25.80 | 23.95 | 23.05 | +0.52 | +2.31% | 0.34 | 1 | 104 | 1.07 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 72.50 | 19.80 | 23.10 | 21.45 | 15.08 | 0.00 | 0.00% | 0.30 | 0 | 95 | 0.94 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 8/21/2026 3:59:51 PM EST |
| 75.00 | 18.00 | 20.20 | 19.10 | 19.13 | +1.16 | +6.46% | 0.25 | 1 | 431 | 0.78 | 0.98 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 77.50 | 15.70 | 17.20 | 16.45 | 15.95 | +1.90 | +13.53% | 0.21 | 1 | 78 | 0.60 | 0.97 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 80.00 | 13.10 | 15.60 | 14.35 | 12.60 | 0.00 | 0.00% | 0.18 | 0 | 246 | 0.68 | 0.94 | 0.01 | -0.03 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 82.50 | 10.90 | 12.70 | 11.80 | 12.06 | +2.83 | +30.67% | 0.14 | 1 | 8 | 0.53 | 0.90 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 85.00 | 9.20 | 9.90 | 9.55 | 10.43 | +1.63 | +18.53% | 0.11 | 74 | 380 | 0.34 | 0.84 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 90.00 | 5.20 | 6.50 | 5.85 | 5.85 | +0.60 | +11.43% | 0.07 | 27 | 6,356 | 0.35 | 0.68 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 95.00 | 3.00 | 3.80 | 3.40 | 3.25 | +0.65 | +25.00% | 0.04 | 441 | 4,099 | 0.38 | 0.48 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 100.00 | 1.45 | 1.80 | 1.63 | 1.65 | +0.30 | +22.23% | 0.02 | 22 | 1,089 | 0.37 | 0.29 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 105.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.15 | +25.00% | 0.01 | 34 | 997 | 0.37 | 0.15 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.01 | +3.45% | 0.00 | 4 | 68 | 0.35 | 0.07 | 0.01 | -0.02 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 8/21/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 26 | 0.49 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.75 | +0.70 | +1,400.00% | 0.00 | 1 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/21/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 458 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 275 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.23 | -69.70% | 0.00 | 1 | 183 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:51 PM EST |
| 67.50 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.80 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.58 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/21/2026 3:59:51 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.10 | -40.00% | 0.00 | 8 | 777 | 0.49 | -0.02 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 77.50 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.42 | -0.03 | 0.01 | -0.02 | 8/19/2026 | 8/21/2026 3:59:51 PM EST |
| 80.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.18 | -33.97% | 0.01 | 5 | 504 | 0.43 | -0.06 | 0.01 | -0.03 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 82.50 | 0.45 | 0.65 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.39 | -0.10 | 0.02 | -0.04 | 8/20/2026 | 8/21/2026 3:59:51 PM EST |
| 85.00 | 0.65 | 1.05 | 0.85 | 0.90 | -0.32 | -26.23% | 0.01 | 52 | 757 | 0.38 | -0.16 | 0.02 | -0.05 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 90.00 | 1.90 | 2.35 | 2.13 | 2.18 | -0.42 | -16.16% | 0.02 | 29 | 415 | 0.37 | -0.32 | 0.04 | -0.07 | 8/21/2026 | 8/21/2026 3:59:51 PM EST |
| 95.00 | 4.10 | 4.90 | 4.50 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 465 | 0.38 | -0.52 | 0.04 | -0.07 | 8/18/2026 | 8/21/2026 3:59:51 PM EST |
| 100.00 | 7.00 | 8.10 | 7.55 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.34 | -0.71 | 0.04 | -0.06 | 8/17/2026 | 8/21/2026 3:59:51 PM EST |
| 105.00 | 10.90 | 12.80 | 11.85 | 31.36 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.51 | -0.85 | 0.02 | -0.04 | 6/2/2026 | 8/21/2026 3:59:51 PM EST |
| 110.00 | 15.40 | 17.40 | 16.40 | % | 0.15 | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.02 | 8/21/2026 3:59:51 PM EST | |||
| 115.00 | 20.00 | 22.70 | 21.35 | % | 0.19 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 8/21/2026 3:59:51 PM EST | |||
| 120.00 | 25.00 | 27.60 | 26.30 | % | 0.22 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 125.00 | 29.70 | 32.40 | 31.05 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 130.00 | 34.40 | 38.20 | 36.30 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 135.00 | 39.40 | 43.20 | 41.30 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST | |||
| 140.00 | 44.40 | 48.20 | 46.30 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:51 PM EST |