Options Chain for GLOBAL PMTS INC COM (GPN) - $81.29 as of 12/23/2025 1:21:27 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 | 43.50 | 47.50 | 45.50 | 47.55 | 0.00 | 0.00% | 1.30 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:00 PM EST |
| 40.00 | 38.50 | 42.60 | 40.55 | 42.40 | 0.00 | 0.00% | 1.01 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 45.00 | 33.50 | 37.60 | 35.55 | % | 0.79 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 50.00 | 28.60 | 32.50 | 30.55 | 30.25 | -6.00 | -16.56% | 0.61 | 1 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 55.00 | 23.60 | 27.60 | 25.60 | 46.19 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 12/23/2025 1:59:00 PM EST |
| 60.00 | 19.90 | 22.30 | 21.10 | 12.35 | 0.00 | 0.00% | 0.35 | 0 | 53 | 1.16 | 0.97 | 0.00 | -0.02 | 11/19/2025 | 12/23/2025 1:59:00 PM EST |
| 65.00 | 15.00 | 17.00 | 16.00 | 18.50 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.87 | 0.95 | 0.01 | -0.03 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 70.00 | 10.00 | 12.30 | 11.15 | 13.20 | 0.00 | 0.00% | 0.16 | 0 | 76 | 0.71 | 0.89 | 0.02 | -0.05 | 12/18/2025 | 12/23/2025 1:59:00 PM EST |
| 75.00 | 6.20 | 6.70 | 6.45 | 6.45 | -0.25 | -3.74% | 0.09 | 1 | 654 | 0.36 | 0.79 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 80.00 | 2.85 | 3.20 | 3.03 | 3.02 | -0.79 | -20.74% | 0.04 | 9 | 910 | 0.33 | 0.55 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 85.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.30 | -20.00% | 0.01 | 10 | 888 | 0.34 | 0.28 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 90.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 1 | 985 | 0.36 | 0.14 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.15 | +60.00% | 0.00 | 4 | 1,932 | 0.41 | 0.07 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8,255 | 0.45 | 0.03 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.12 | +0.02 | +20.00% | 0.00 | 9 | 21,896 | 0.53 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 110.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 1,702 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.67 | -89.34% | 0.00 | 1 | 333 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 937 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.23 | -82.15% | 0.00 | 47 | 386 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/23/2025 1:59:00 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:00 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/23/2025 1:59:00 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:59:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:00 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/23/2025 1:59:00 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/23/2025 1:59:00 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 12/23/2025 1:59:00 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:00 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:59:00 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 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:59:00 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/23/2025 1:59:00 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:59:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,578 | 1.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:00 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13,039 | 0.60 | -0.03 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 1:59:00 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,814 | 0.55 | -0.05 | 0.01 | -0.03 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.03 | +11.12% | 0.01 | 1 | 1,875 | 0.41 | -0.11 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 75.00 | 0.75 | 0.90 | 0.83 | 0.82 | +0.07 | +9.34% | 0.01 | 20 | 1,102 | 0.35 | -0.21 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 80.00 | 2.30 | 2.60 | 2.45 | 2.35 | +0.25 | +11.91% | 0.03 | 3 | 2,500 | 0.33 | -0.45 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 85.00 | 5.30 | 5.80 | 5.55 | 5.13 | 0.00 | 0.00% | 0.07 | 0 | 467 | 0.33 | -0.72 | 0.05 | -0.05 | 12/19/2025 | 12/23/2025 1:59:00 PM EST |
| 90.00 | 9.60 | 10.50 | 10.05 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 817 | 0.49 | -0.86 | 0.03 | -0.04 | 12/19/2025 | 12/23/2025 1:59:00 PM EST |
| 95.00 | 14.40 | 15.30 | 14.85 | 15.09 | 0.00 | 0.00% | 0.16 | 0 | 1,322 | 0.58 | -0.93 | 0.02 | -0.03 | 12/10/2025 | 12/23/2025 1:59:00 PM EST |
| 100.00 | 18.50 | 20.40 | 19.45 | 19.25 | 0.00 | 0.00% | 0.19 | 0 | 456 | 0.72 | -0.97 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 105.00 | 23.50 | 25.40 | 24.45 | 22.71 | 0.00 | 0.00% | 0.23 | 0 | 1,029 | 0.83 | -0.99 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 110.00 | 28.10 | 30.40 | 29.25 | 24.05 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.93 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:00 PM EST |
| 115.00 | 33.10 | 35.40 | 34.25 | 28.90 | 0.00 | 0.00% | 0.30 | 0 | 111 | 1.02 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 1:59:00 PM EST |
| 120.00 | 37.70 | 41.70 | 39.70 | 41.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.40 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/23/2025 1:59:00 PM EST |
| 125.00 | 42.70 | 46.70 | 44.70 | 48.56 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.49 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:59:00 PM EST |
| 130.00 | 47.70 | 51.70 | 49.70 | 47.49 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 12/23/2025 1:59:00 PM EST |
| 135.00 | 52.70 | 56.70 | 54.70 | 41.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:59:00 PM EST |
| 140.00 | 57.70 | 61.70 | 59.70 | 34.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 12/23/2025 1:59:00 PM EST |
| 145.00 | 62.70 | 66.70 | 64.70 | % | 0.45 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 150.00 | 67.70 | 71.70 | 69.70 | 71.07 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 12/23/2025 1:59:00 PM EST |
| 155.00 | 72.70 | 76.70 | 74.70 | % | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 160.00 | 77.70 | 81.70 | 79.70 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 165.00 | 82.70 | 86.70 | 84.70 | % | 0.51 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 170.00 | 87.70 | 91.70 | 89.70 | % | 0.53 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 175.00 | 92.70 | 96.70 | 94.70 | % | 0.54 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 180.00 | 97.70 | 101.70 | 99.70 | % | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 185.00 | 102.70 | 106.70 | 104.70 | % | 0.57 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 190.00 | 107.70 | 111.70 | 109.70 | % | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 195.00 | 112.70 | 116.70 | 114.70 | % | 0.59 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 200.00 | 117.70 | 121.70 | 119.70 | % | 0.60 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST |