Options Chain for GLOBAL PMTS INC COM (GPN) - $114.72 as of 11/20/2024 4:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 63.20 | 67.20 | 52.20 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:42 PM EST |
| 55.00 | 58.10 | 62.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 60.00 | 53.20 | 56.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 65.00 | 48.20 | 52.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 43.30 | 47.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 38.30 | 42.50 | 25.10 | 0.00 | 0.00% | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:42 PM EST |
| 80.00 | 33.30 | 37.30 | 35.71 | 0.00 | 0.00% | 0 | 24 | 1.01 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 28.40 | 32.40 | 18.90 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.99 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:42 PM EST |
| 90.00 | 23.40 | 27.20 | 26.08 | 0.00 | 0.00% | 0 | 27 | 0.76 | 0.98 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 19.70 | 22.00 | 22.74 | 0.00 | 0.00% | 0 | 42 | 0.56 | 0.95 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 15.10 | 15.90 | 15.56 | -0.24 | -1.52% | 15 | 3,641 | 0.35 | 0.90 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 105.00 | 10.70 | 11.20 | 10.50 | -0.80 | -7.08% | 2 | 5,773 | 0.31 | 0.83 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 110.00 | 6.70 | 7.00 | 7.10 | +0.27 | +3.96% | 30 | 2,157 | 0.29 | 0.71 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 115.00 | 3.70 | 3.90 | 3.80 | +0.05 | +1.34% | 9 | 4,397 | 0.28 | 0.52 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 120.00 | 1.75 | 1.90 | 1.85 | +0.25 | +15.63% | 87 | 2,320 | 0.28 | 0.31 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 125.00 | 0.70 | 0.90 | 0.79 | +0.01 | +1.29% | 4 | 3,924 | 0.28 | 0.16 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 130.00 | 0.25 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 199 | 0.28 | 0.07 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 135.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.03 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 140.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.01 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:42 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,472 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 165.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:42 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:42 PM EST |
| 70.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | -0.18 | -78.27% | 20 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 80.00 | 0.00 | 1.65 | 0.19 | 0.00 | 0.00% | 0 | 79 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 0.05 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 90 | 0.74 | -0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 90.00 | 0.10 | 0.90 | 0.19 | 0.00 | 0.00% | 0 | 281 | 0.55 | -0.02 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 324 | 0.39 | -0.05 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 0.25 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 2,293 | 0.34 | -0.10 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 105.00 | 0.65 | 0.80 | 0.80 | +0.05 | +6.67% | 2 | 688 | 0.31 | -0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 110.00 | 1.65 | 1.80 | 1.85 | +0.20 | +12.13% | 26 | 1,030 | 0.29 | -0.29 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 115.00 | 3.50 | 3.80 | 4.00 | +0.80 | +25.00% | 1 | 1,228 | 0.28 | -0.48 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 120.00 | 6.50 | 6.90 | 6.80 | -0.20 | -2.86% | 1 | 605 | 0.28 | -0.69 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 125.00 | 10.40 | 11.00 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.84 | 0.03 | -0.04 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 130.00 | 14.10 | 15.70 | % | 0 | 0 | 0.39 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 135.00 | 18.20 | 22.00 | 26.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 8/28/2024 | 11/20/2024 3:59:42 PM EST |
| 140.00 | 23.30 | 26.80 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 145.00 | 28.90 | 31.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 150.00 | 33.00 | 37.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 155.00 | 38.00 | 42.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 160.00 | 43.00 | 47.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 165.00 | 48.00 | 52.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |