Options Chain for GLOBAL PMTS INC COM (GPN) - $92.54 as of 9/7/2026 7:49:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.00 | 54.70 | 52.85 | 29.00 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:51 PM EST |
| 45.00 | 46.00 | 49.70 | 47.85 | % | 1.06 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 50.00 | 40.90 | 44.70 | 42.80 | 26.00 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:51 PM EST |
| 55.00 | 35.90 | 39.70 | 37.80 | % | 0.69 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 60.00 | 30.90 | 34.80 | 32.85 | 26.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:51 PM EST |
| 65.00 | 26.20 | 29.80 | 28.00 | 6.29 | 0.00 | 0.00% | 0.43 | 0 | 14 | 1.06 | 0.99 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 3:59:51 PM EST |
| 70.00 | 22.10 | 24.80 | 23.45 | 12.39 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.84 | 0.98 | 0.00 | -0.01 | 7/17/2026 | 9/4/2026 3:59:51 PM EST |
| 75.00 | 17.20 | 20.00 | 18.60 | 16.98 | 0.00 | 0.00% | 0.25 | 0 | 52 | 0.67 | 0.95 | 0.01 | -0.03 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 80.00 | 12.60 | 15.10 | 13.85 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 525 | 0.54 | 0.88 | 0.02 | -0.04 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 82.50 | 10.50 | 13.10 | 11.80 | 10.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.04 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 85.00 | 9.00 | 10.20 | 9.60 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.39 | 0.78 | 0.02 | -0.05 | 9/3/2026 | 9/4/2026 3:59:51 PM EST |
| 87.50 | 7.30 | 8.40 | 7.85 | 7.30 | -2.50 | -25.51% | 0.09 | 4 | 3 | 0.39 | 0.71 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 90.00 | 5.70 | 6.80 | 6.25 | 6.44 | +0.39 | +6.45% | 0.07 | 2 | 359 | 0.39 | 0.62 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 92.50 | 4.30 | 5.30 | 4.80 | 5.30 | -1.75 | -24.83% | 0.05 | 19 | 1 | 0.38 | 0.54 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 95.00 | 3.30 | 4.10 | 3.70 | 3.90 | +0.87 | +28.72% | 0.04 | 3 | 160 | 0.37 | 0.45 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 97.50 | 2.35 | 3.10 | 2.73 | 2.85 | -0.15 | -5.00% | 0.03 | 2 | 10 | 0.37 | 0.36 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 100.00 | 1.80 | 2.20 | 2.00 | 1.83 | -0.42 | -18.67% | 0.02 | 2 | 236 | 0.37 | 0.29 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 105.00 | 0.90 | 1.25 | 1.08 | 1.20 | +0.05 | +4.35% | 0.01 | 7 | 492 | 0.37 | 0.17 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 110.00 | 0.40 | 0.70 | 0.55 | 0.56 | -0.04 | -6.67% | 0.01 | 11 | 598 | 0.38 | 0.09 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 115.00 | 0.05 | 0.55 | 0.30 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.37 | 0.05 | 0.01 | -0.01 | 8/21/2026 | 9/4/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.02 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/4/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 0.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.82 | -0.01 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.63 | -0.02 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:51 PM EST |
| 75.00 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.41 | -0.05 | 0.01 | -0.03 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 80.00 | 0.55 | 0.80 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.38 | -0.12 | 0.02 | -0.04 | 9/2/2026 | 9/4/2026 3:59:51 PM EST |
| 82.50 | 0.70 | 1.30 | 1.00 | 1.50 | -0.03 | -1.97% | 0.01 | 1 | 9 | 0.37 | -0.17 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 85.00 | 1.35 | 1.70 | 1.53 | 1.25 | -0.48 | -27.75% | 0.02 | 1 | 118 | 0.37 | -0.22 | 0.02 | -0.05 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 87.50 | 1.95 | 2.40 | 2.18 | 2.50 | -0.74 | -22.84% | 0.02 | 3 | 11 | 0.36 | -0.29 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 90.00 | 2.70 | 3.30 | 3.00 | 2.85 | -0.51 | -15.18% | 0.03 | 2 | 94 | 0.35 | -0.38 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 92.50 | 3.80 | 4.50 | 4.15 | 3.90 | -0.40 | -9.31% | 0.04 | 7 | 11 | 0.34 | -0.46 | 0.03 | -0.06 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 95.00 | 5.20 | 5.90 | 5.55 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.34 | -0.55 | 0.04 | -0.06 | 8/24/2026 | 9/4/2026 3:59:51 PM EST |
| 97.50 | 6.70 | 7.50 | 7.10 | 7.00 | -0.60 | -7.90% | 0.07 | 6 | 1 | 0.34 | -0.64 | 0.03 | -0.05 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 100.00 | 8.20 | 9.30 | 8.75 | 17.53 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.32 | -0.71 | 0.03 | -0.05 | 7/31/2026 | 9/4/2026 3:59:51 PM EST |
| 105.00 | 11.60 | 13.80 | 12.70 | % | 0.12 | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.04 | 9/4/2026 3:59:51 PM EST | |||
| 110.00 | 16.20 | 18.50 | 17.35 | % | 0.16 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.02 | 9/4/2026 3:59:51 PM EST | |||
| 115.00 | 21.00 | 23.50 | 22.25 | % | 0.19 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 120.00 | 25.50 | 29.20 | 27.35 | % | 0.23 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 9/4/2026 3:59:51 PM EST | |||
| 125.00 | 30.50 | 34.20 | 32.35 | % | 0.26 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 130.00 | 35.50 | 39.10 | 37.30 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 135.00 | 40.50 | 44.30 | 42.40 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 140.00 | 45.50 | 49.20 | 47.35 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST |