Options Chain for GLOBAL PMTS INC COM (GPN) - $76.00 as of 5/30/2025 6:48:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.50 | 42.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 33.50 | 37.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 28.50 | 32.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 50.00 | 23.60 | 27.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 55.00 | 18.60 | 22.50 | 23.00 | 0.00 | 0.00% | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 13.70 | 17.50 | 20.91 | 0.00 | 0.00% | 0 | 18 | 1.20 | 0.99 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 65.00 | 9.10 | 12.10 | 11.70 | 0.00 | 0.00% | 0 | 87 | 0.79 | 0.93 | 0.02 | -0.03 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 70.00 | 5.60 | 8.00 | 6.20 | 0.00 | 0.00% | 0 | 342 | 0.47 | 0.80 | 0.04 | -0.05 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 75.00 | 2.65 | 3.10 | 2.40 | -0.59 | -19.74% | 120 | 856 | 0.36 | 0.55 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 80.00 | 0.70 | 0.95 | 0.85 | -0.02 | -2.30% | 6 | 840 | 0.33 | 0.25 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 85.00 | 0.15 | 0.30 | 0.22 | -0.02 | -8.34% | 87 | 1,908 | 0.34 | 0.08 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 5 | 1,015 | 0.39 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 95.00 | 0.05 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 586 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 450 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 524 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 372 | 1.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 389 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 261 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 258 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 599 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 134 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 111 | 1.98 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 56 | 2.06 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 51 | 2.13 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 7 | 2.19 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/30/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 53 | 2.26 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.60 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 68 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 37 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 79 | 1.14 | -0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 65.00 | 0.15 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 1,039 | 0.53 | -0.07 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 70.00 | 0.65 | 0.95 | 0.71 | +0.01 | +1.43% | 45 | 8,897 | 0.39 | -0.20 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 75.00 | 2.10 | 2.45 | 2.20 | 0.00 | 0.00% | 74 | 1,599 | 0.36 | -0.45 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 80.00 | 5.00 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 2,354 | 0.54 | -0.75 | 0.05 | -0.05 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 85.00 | 9.60 | 10.40 | 9.80 | -0.20 | -2.00% | 4 | 932 | 0.46 | -0.92 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 90.00 | 13.30 | 16.40 | 9.90 | 0.00 | 0.00% | 0 | 1,684 | 0.80 | -0.98 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 95.00 | 19.40 | 19.90 | 20.91 | 0.00 | 0.00% | 0 | 179 | 0.66 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:48 PM EST |
| 100.00 | 22.80 | 26.60 | 20.40 | 0.00 | 0.00% | 0 | 53 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 105.00 | 27.50 | 31.60 | 30.10 | 0.00 | 0.00% | 0 | 8 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 110.00 | 32.70 | 36.60 | 33.90 | 0.00 | 0.00% | 0 | 73 | 1.28 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 115.00 | 37.60 | 41.50 | 38.90 | 0.00 | 0.00% | 0 | 31 | 1.51 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 120.00 | 42.60 | 46.60 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:48 PM EST |
| 125.00 | 47.60 | 51.60 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 3:59:48 PM EST |
| 130.00 | 52.40 | 56.50 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/30/2025 3:59:48 PM EST |
| 135.00 | 57.40 | 61.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 140.00 | 62.50 | 66.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 145.00 | 67.30 | 71.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 150.00 | 72.30 | 76.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 155.00 | 77.30 | 81.50 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 160.00 | 82.30 | 86.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 165.00 | 87.30 | 91.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 170.00 | 92.30 | 96.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 175.00 | 97.30 | 101.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |