Options Chain for GLOBAL PMTS INC COM (GPN) - $83.05 as of 7/25/2025 12:46:52 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 | 48.40 | 52.50 | 50.45 | 45.60 | 0.00 | 0.00% | 1.44 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 43.50 | 47.20 | 45.35 | 28.50 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 38.50 | 42.60 | 40.55 | % | 0.90 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 50.00 | 33.60 | 36.90 | 35.25 | % | 0.70 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 55.00 | 28.80 | 31.20 | 30.00 | % | 0.55 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 60.00 | 24.00 | 26.20 | 25.10 | 22.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 7/25/2025 11:59:00 AM EST |
| 65.00 | 19.90 | 21.00 | 20.45 | 17.30 | 0.00 | 0.00% | 0.31 | 0 | 54 | 0.77 | 0.98 | 0.00 | -0.02 | 7/7/2025 | 7/25/2025 11:59:00 AM EST |
| 70.00 | 15.70 | 16.00 | 15.85 | 12.35 | 0.00 | 0.00% | 0.23 | 0 | 394 | 0.47 | 0.94 | 0.01 | -0.04 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 75.00 | 11.10 | 11.40 | 11.25 | 9.55 | 0.00 | 0.00% | 0.15 | 0 | 343 | 0.48 | 0.87 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 80.00 | 7.10 | 7.40 | 7.25 | 6.50 | +0.60 | +10.17% | 0.09 | 1 | 632 | 0.47 | 0.74 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 85.00 | 4.10 | 4.30 | 4.20 | 4.00 | +0.64 | +19.05% | 0.05 | 35 | 1,500 | 0.47 | 0.54 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 90.00 | 2.05 | 2.25 | 2.15 | 2.02 | +0.45 | +28.67% | 0.02 | 35 | 741 | 0.46 | 0.34 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 95.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.30 | +46.16% | 0.01 | 11 | 894 | 0.46 | 0.19 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 100.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.17 | +56.67% | 0.00 | 33 | 522 | 0.47 | 0.09 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.68 | 0.04 | 0.01 | -0.02 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.07 | +63.64% | 0.00 | 29 | 268 | 0.59 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 11:59:00 AM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:00 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/25/2025 11:59:00 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 11:59:00 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/25/2025 11:59:00 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/25/2025 11:59:00 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 165.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 170.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 11:59:00 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/25/2025 11:59:00 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.06 | -31.58% | 0.00 | 2 | 5,826 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.43 | +0.32 | +290.91% | 0.00 | 2 | 5,700 | 0.96 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 14,635 | 0.64 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 70.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.11 | -27.50% | 0.00 | 1 | 4,214 | 0.54 | -0.06 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 75.00 | 0.60 | 0.75 | 0.68 | 0.72 | -0.24 | -25.00% | 0.01 | 16 | 1,819 | 0.50 | -0.13 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 80.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.74 | -31.63% | 0.02 | 41 | 2,810 | 0.48 | -0.26 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 85.00 | 3.50 | 3.60 | 3.55 | 3.60 | -0.64 | -15.10% | 0.04 | 15 | 847 | 0.48 | -0.46 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 90.00 | 6.40 | 6.70 | 6.55 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.48 | -0.66 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 95.00 | 10.30 | 10.60 | 10.45 | 11.80 | 0.00 | 0.00% | 0.11 | 0 | 212 | 0.50 | -0.81 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 100.00 | 14.60 | 15.40 | 15.00 | 15.05 | -2.60 | -14.74% | 0.15 | 11 | 71 | 0.35 | -0.91 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 105.00 | 19.50 | 19.90 | 19.70 | 25.90 | 0.00 | 0.00% | 0.19 | 0 | 350 | 0.71 | -0.96 | 0.01 | -0.02 | 6/26/2025 | 7/25/2025 11:59:00 AM EST |
| 110.00 | 24.00 | 26.70 | 25.35 | 29.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.09 | -0.99 | 0.00 | -0.01 | 6/26/2025 | 7/25/2025 11:59:00 AM EST |
| 115.00 | 28.30 | 30.70 | 29.50 | 23.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/25/2025 11:59:00 AM EST |
| 120.00 | 33.30 | 36.60 | 34.95 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 125.00 | 38.30 | 41.20 | 39.75 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 130.00 | 43.30 | 46.60 | 44.95 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 135.00 | 47.70 | 51.70 | 49.70 | 29.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 7/25/2025 11:59:00 AM EST |
| 140.00 | 52.70 | 56.70 | 54.70 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 145.00 | 57.70 | 61.70 | 59.70 | % | 0.41 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 150.00 | 62.70 | 66.70 | 64.70 | % | 0.43 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 155.00 | 67.70 | 71.70 | 69.70 | % | 0.45 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 160.00 | 72.60 | 76.70 | 74.65 | % | 0.47 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 165.00 | 77.70 | 81.70 | 79.70 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 170.00 | 82.70 | 86.70 | 84.70 | % | 0.50 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |