Options Chain for GLOBAL PMTS INC COM (GPN) - $86.68 as of 9/12/2025 3:39:57 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 | 48.70 | 52.30 | 50.50 | % | 1.44 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 40.00 | 43.70 | 47.30 | 45.50 | 32.00 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 38.90 | 42.10 | 40.50 | % | 0.90 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 50.00 | 33.90 | 37.20 | 35.55 | % | 0.71 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 55.00 | 28.90 | 32.30 | 30.60 | % | 0.56 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 60.00 | 23.90 | 27.30 | 25.60 | 26.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 18.90 | 22.30 | 20.60 | 20.79 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 13.90 | 17.30 | 15.60 | 17.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 10.10 | 11.10 | 10.60 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 316 | 0.85 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 5.30 | 5.80 | 5.55 | 5.55 | -0.15 | -2.64% | 0.07 | 19 | 566 | 0.43 | 0.91 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 1.65 | 1.75 | 1.70 | 1.70 | -0.65 | -27.66% | 0.02 | 20 | 1,337 | 0.32 | 0.55 | 0.11 | -0.11 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 0.20 | 1.00 | 0.60 | 0.35 | -0.10 | -22.23% | 0.01 | 34 | 3,265 | 0.33 | 0.11 | 0.05 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 4 | 5,124 | 0.42 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,133 | 0.70 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,740 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 1.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 858 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.03 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 257 | 2.56 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.32 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.03 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 2,577 | 0.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11,774 | 0.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 36 | 3,632 | 0.40 | -0.09 | 0.04 | -0.05 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 85.00 | 1.20 | 1.30 | 1.25 | 1.20 | +0.10 | +9.10% | 0.01 | 82 | 3,092 | 0.30 | -0.45 | 0.11 | -0.11 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 90.00 | 2.95 | 5.20 | 4.08 | 4.38 | 0.00 | 0.00% | 0.05 | 0 | 480 | 0.46 | -0.89 | 0.05 | -0.05 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 95.00 | 7.70 | 10.10 | 8.90 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.69 | -0.99 | 0.01 | -0.01 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 100.00 | 14.00 | 15.00 | 14.50 | 21.53 | 0.00 | 0.00% | 0.14 | 0 | 58 | 0.86 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 18.10 | 21.10 | 19.60 | 18.40 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.47 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 23.70 | 26.50 | 25.10 | 30.80 | 0.00 | 0.00% | 0.23 | 0 | 39 | 1.81 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:58 PM EST |
| 115.00 | 28.20 | 30.80 | 29.50 | 35.70 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 33.00 | 36.60 | 34.80 | 23.10 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 38.40 | 41.60 | 40.00 | 16.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 43.30 | 46.60 | 44.95 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 135.00 | 48.10 | 51.60 | 49.85 | % | 0.37 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 140.00 | 53.20 | 56.60 | 54.90 | 23.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 58.60 | 61.20 | 59.90 | % | 0.41 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 150.00 | 63.70 | 66.50 | 65.10 | % | 0.43 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 155.00 | 68.00 | 71.60 | 69.80 | % | 0.45 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 160.00 | 73.00 | 76.60 | 74.80 | % | 0.47 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 165.00 | 78.10 | 81.60 | 79.85 | % | 0.48 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 170.00 | 83.20 | 86.60 | 84.90 | % | 0.50 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 175.00 | 88.70 | 91.50 | 90.10 | % | 0.51 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |