Options Chain for GLOBAL PMTS INC COM (GPN) - $124.57 as of 4/26/2024 8:05:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.20 | 71.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 63.10 | 67.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 58.10 | 62.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 53.40 | 56.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 48.30 | 52.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 43.20 | 46.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 38.10 | 41.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 33.40 | 37.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 95.00 | 28.30 | 32.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 100.00 | 23.40 | 27.30 | 39.70 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.99 | 0.00 | -0.02 | 2/12/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 19.10 | 22.20 | 20.20 | 0.00 | 0.00% | 0 | 27 | 0.80 | 0.96 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 14.50 | 17.80 | 13.40 | 0.00 | 0.00% | 0 | 39 | 0.73 | 0.90 | 0.01 | -0.07 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 8.90 | 11.40 | 9.70 | 0.00 | 0.00% | 0 | 146 | 0.39 | 0.82 | 0.02 | -0.09 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 5.40 | 7.70 | 9.18 | 0.00 | 0.00% | 0 | 198 | 0.38 | 0.69 | 0.03 | -0.11 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 4.20 | 4.60 | 4.60 | +0.10 | +2.23% | 7 | 836 | 0.37 | 0.52 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 2.25 | 2.45 | 2.46 | +0.46 | +23.00% | 207 | 1,663 | 0.37 | 0.34 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 1.05 | 1.25 | 1.27 | -0.03 | -2.31% | 42 | 516 | 0.36 | 0.20 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 140.00 | 0.45 | 0.60 | 0.50 | -0.30 | -37.50% | 203 | 841 | 0.36 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 5 | 1,356 | 0.36 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 299 | 992 | 0.38 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 349 | 0.50 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.44 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 35 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.74 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 0.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.10 | % | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 62 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 6 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.20 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 294 | 0.94 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 347 | 0.81 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.05 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 354 | 0.53 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 300 | 43 | 0.46 | -0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 2,975 | 0.42 | -0.10 | 0.01 | -0.07 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 1.05 | 1.25 | 1.05 | -0.10 | -8.70% | 41 | 6,307 | 0.39 | -0.18 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 2.25 | 2.50 | 2.10 | -0.50 | -19.24% | 2 | 1,501 | 0.38 | -0.31 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 4.30 | 4.60 | 4.10 | -0.40 | -8.89% | 300 | 1,325 | 0.37 | -0.48 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 7.30 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 415 | 0.37 | -0.66 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 10.90 | 13.90 | 10.70 | -2.40 | -18.33% | 1 | 131 | 0.40 | -0.80 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 140.00 | 15.00 | 18.50 | 16.22 | 0.00 | 0.00% | 0 | 140 | 0.62 | -0.90 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 18.40 | 22.80 | 11.05 | 0.00 | 0.00% | 0 | 35 | 0.69 | -0.96 | 0.01 | -0.02 | 3/26/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 24.00 | 28.00 | 17.40 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.98 | 0.00 | -0.01 | 2/1/2024 | 4/26/2024 3:59:55 PM EST |
| 155.00 | 28.30 | 31.90 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:55 PM EST |
| 160.00 | 33.20 | 37.10 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:55 PM EST |
| 165.00 | 39.20 | 42.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 170.00 | 43.60 | 47.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 175.00 | 48.50 | 52.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 180.00 | 53.40 | 57.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 185.00 | 58.30 | 62.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 190.00 | 64.10 | 67.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 195.00 | 68.50 | 72.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 200.00 | 74.00 | 77.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |