Options Chain for GLOBAL PMTS INC COM (GPN) - $79.21 as of 10/29/2025 8:47:53 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 | 42.80 | 46.00 | 44.40 | % | 1.27 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 40.00 | 37.70 | 41.20 | 39.45 | % | 0.99 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 32.70 | 36.10 | 34.40 | % | 0.76 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 50.00 | 28.20 | 31.20 | 29.70 | % | 0.59 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 55.00 | 23.30 | 26.30 | 24.80 | % | 0.45 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 60.00 | 18.50 | 21.70 | 20.10 | 27.50 | 0.00 | 0.00% | 0.34 | 0 | 37 | 1.28 | 0.95 | 0.01 | -0.04 | 9/18/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 13.40 | 17.10 | 15.25 | 21.35 | 0.00 | 0.00% | 0.23 | 0 | 31 | 1.10 | 0.90 | 0.01 | -0.06 | 9/30/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 9.70 | 12.40 | 11.05 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.89 | 0.81 | 0.02 | -0.09 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 6.80 | 8.00 | 7.40 | 7.40 | -6.00 | -44.78% | 0.10 | 28 | 293 | 0.62 | 0.68 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 4.60 | 5.20 | 4.90 | 4.50 | -5.40 | -54.55% | 0.06 | 23 | 980 | 0.64 | 0.52 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 2.85 | 3.20 | 3.03 | 2.90 | -2.60 | -47.28% | 0.04 | 2,057 | 1,312 | 0.65 | 0.37 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 1.60 | 2.10 | 1.85 | 1.80 | -1.30 | -41.94% | 0.02 | 81 | 2,437 | 0.66 | 0.25 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 0.70 | 1.30 | 1.00 | 1.05 | -0.70 | -40.00% | 0.01 | 35 | 2,490 | 0.65 | 0.17 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 0.45 | 0.80 | 0.63 | 0.63 | -0.51 | -44.74% | 0.01 | 21 | 1,852 | 0.68 | 0.11 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.21 | -0.34 | -61.82% | 0.01 | 10 | 781 | 0.89 | 0.06 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.20 | -44.45% | 0.00 | 15 | 1,876 | 0.69 | 0.04 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.34 | +0.09 | +36.00% | 0.01 | 10 | 238 | 1.35 | 0.02 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.20 | -80.00% | 0.01 | 1 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 178 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.95 | -95.00% | 0.01 | 2 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 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 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/29/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/29/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.45 | -90.00% | 0.02 | 10 | 4,982 | 1.79 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 55.00 | 0.05 | 2.25 | 1.15 | 0.23 | +0.11 | +91.67% | 0.02 | 2 | 23 | 1.09 | -0.02 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 60.00 | 0.15 | 0.65 | 0.40 | 0.45 | +0.10 | +28.58% | 0.01 | 157 | 7,349 | 0.75 | -0.05 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 0.65 | 1.30 | 0.98 | 0.85 | +0.45 | +112.50% | 0.02 | 12,521 | 263 | 0.70 | -0.10 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 1.00 | 1.75 | 1.38 | 1.56 | +0.96 | +160.00% | 0.02 | 76 | 902 | 0.62 | -0.19 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 2.55 | 3.10 | 2.83 | 2.80 | +1.65 | +143.48% | 0.04 | 1,649 | 1,246 | 0.61 | -0.32 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 4.10 | 6.10 | 5.10 | 5.00 | +2.75 | +122.23% | 0.06 | 309 | 1,744 | 0.61 | -0.48 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 8.40 | 8.80 | 8.60 | 8.60 | +4.60 | +115.00% | 0.10 | 18 | 1,357 | 0.64 | -0.63 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 11.40 | 13.30 | 12.35 | 11.20 | +4.50 | +67.17% | 0.14 | 6 | 146 | 0.66 | -0.75 | 0.02 | -0.09 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 14.50 | 17.90 | 16.20 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 372 | 0.89 | -0.83 | 0.02 | -0.08 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 19.10 | 22.50 | 20.80 | 13.70 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.96 | -0.89 | 0.01 | -0.06 | 10/7/2025 | 10/29/2025 3:59:58 PM EST |
| 105.00 | 24.30 | 27.60 | 25.95 | 20.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.04 | 8/13/2025 | 10/29/2025 3:59:58 PM EST |
| 110.00 | 29.20 | 32.80 | 31.00 | 28.70 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.25 | -0.96 | 0.01 | -0.03 | 7/16/2025 | 10/29/2025 3:59:58 PM EST |
| 115.00 | 33.70 | 37.80 | 35.75 | 19.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 10/29/2025 3:59:58 PM EST |
| 120.00 | 39.10 | 42.40 | 40.75 | % | 0.34 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 125.00 | 44.10 | 47.10 | 45.60 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 130.00 | 49.10 | 52.50 | 50.80 | % | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 135.00 | 54.10 | 57.10 | 55.60 | % | 0.41 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 140.00 | 59.10 | 62.50 | 60.80 | % | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |