Options Chain for GLOBAL PMTS INC COM (GPN) - $77.61 as of 7/8/2026 4:49:25 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 | 36.80 | 39.60 | 38.20 | 38.93 | 0.00 | 0.00% | 1.09 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/8/2026 4:00:01 PM EST |
| 40.00 | 31.80 | 34.60 | 33.20 | 33.81 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/8/2026 4:00:01 PM EST |
| 45.00 | 26.70 | 30.10 | 28.40 | % | 0.63 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 47.50 | 24.20 | 27.40 | 25.80 | % | 0.54 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 50.00 | 21.70 | 25.10 | 23.40 | 27.43 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 55.00 | 16.80 | 19.50 | 18.15 | 20.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/8/2026 4:00:01 PM EST |
| 60.00 | 12.10 | 14.40 | 13.25 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.33 | 0.99 | 0.00 | -0.01 | 6/23/2026 | 7/8/2026 4:00:01 PM EST |
| 62.50 | 9.70 | 12.00 | 10.85 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.18 | 0.98 | 0.01 | -0.02 | 6/29/2026 | 7/8/2026 4:00:01 PM EST |
| 65.00 | 7.50 | 9.20 | 8.35 | 8.22 | -2.09 | -20.28% | 0.13 | 3 | 91 | 0.89 | 0.93 | 0.02 | -0.05 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 67.50 | 5.10 | 6.90 | 6.00 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.76 | 0.86 | 0.04 | -0.08 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 70.00 | 3.80 | 4.10 | 3.95 | 3.76 | -4.97 | -56.93% | 0.06 | 18 | 762 | 0.47 | 0.73 | 0.06 | -0.10 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 72.50 | 2.15 | 2.60 | 2.38 | 2.70 | -3.80 | -58.47% | 0.03 | 15 | 1,287 | 0.46 | 0.55 | 0.08 | -0.12 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 75.00 | 1.05 | 1.25 | 1.15 | 1.09 | -2.85 | -72.34% | 0.02 | 436 | 1,160 | 0.43 | 0.36 | 0.08 | -0.11 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 77.50 | 0.45 | 0.85 | 0.65 | 0.60 | -1.68 | -73.69% | 0.01 | 66 | 1,338 | 0.47 | 0.21 | 0.06 | -0.09 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 80.00 | 0.15 | 0.55 | 0.35 | 0.25 | -1.11 | -81.62% | 0.00 | 51 | 915 | 0.49 | 0.12 | 0.04 | -0.06 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 85.00 | 0.05 | 0.45 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.62 | 0.03 | 0.01 | -0.02 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,298 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/8/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 2 | 867 | 1.37 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/8/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.15 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:01 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.67 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,740 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.30 | +0.25 | +500.00% | 0.00 | 10 | 513 | 0.70 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 742 | 0.95 | -0.02 | 0.01 | -0.02 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.10 | +125.00% | 0.00 | 11 | 774 | 0.52 | -0.07 | 0.02 | -0.05 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 67.50 | 0.30 | 0.50 | 0.40 | 0.40 | +0.20 | +100.00% | 0.01 | 10 | 481 | 0.47 | -0.14 | 0.04 | -0.08 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 70.00 | 0.70 | 0.85 | 0.78 | 0.68 | +0.46 | +209.10% | 0.01 | 21 | 853 | 0.43 | -0.27 | 0.06 | -0.10 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 72.50 | 1.55 | 1.85 | 1.70 | 1.40 | +0.97 | +225.59% | 0.02 | 222 | 150 | 0.43 | -0.45 | 0.08 | -0.12 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 75.00 | 2.90 | 3.30 | 3.10 | 3.00 | +2.05 | +215.79% | 0.04 | 8 | 179 | 0.42 | -0.64 | 0.08 | -0.11 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 77.50 | 3.90 | 5.60 | 4.75 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.62 | -0.79 | 0.06 | -0.09 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 80.00 | 5.90 | 8.20 | 7.05 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.80 | -0.88 | 0.04 | -0.06 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 85.00 | 10.60 | 13.30 | 11.95 | 19.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.10 | -0.97 | 0.01 | -0.02 | 6/23/2026 | 7/8/2026 4:00:01 PM EST |
| 90.00 | 15.60 | 18.10 | 16.85 | 12.30 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 95.00 | 20.40 | 23.10 | 21.75 | 22.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/8/2026 4:00:01 PM EST |
| 100.00 | 25.50 | 28.10 | 26.80 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 105.00 | 30.60 | 33.30 | 31.95 | % | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 110.00 | 35.40 | 38.30 | 36.85 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 115.00 | 40.60 | 43.00 | 41.80 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 120.00 | 45.70 | 48.30 | 47.00 | % | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 125.00 | 50.70 | 53.40 | 52.05 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 130.00 | 55.70 | 58.30 | 57.00 | % | 0.44 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST |