Options Chain for GLOBAL PMTS INC COM (GPN) - $124.57 as of 4/29/2024 1:15:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 69.60 | 73.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 60.00 | 63.90 | 68.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 65.00 | 59.00 | 63.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 70.00 | 54.10 | 58.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 75.00 | 49.70 | 53.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 80.00 | 44.00 | 47.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 85.00 | 39.20 | 43.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 90.00 | 34.10 | 38.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 95.00 | 29.10 | 33.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 100.00 | 25.60 | 28.30 | 39.70 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.99 | 0.00 | -0.02 | 2/12/2024 | 4/29/2024 11:58:56 AM EST |
| 105.00 | 21.10 | 23.40 | 20.20 | 0.00 | 0.00% | 0 | 27 | 0.74 | 0.98 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 11:58:56 AM EST |
| 110.00 | 16.50 | 17.60 | 13.40 | 0.00 | 0.00% | 0 | 39 | 0.50 | 0.93 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 11:58:56 AM EST |
| 115.00 | 12.00 | 12.60 | 9.70 | 0.00 | 0.00% | 0 | 146 | 0.42 | 0.85 | 0.02 | -0.09 | 4/19/2024 | 4/29/2024 11:58:56 AM EST |
| 120.00 | 8.10 | 8.60 | 9.18 | 0.00 | 0.00% | 0 | 198 | 0.41 | 0.72 | 0.03 | -0.12 | 4/24/2024 | 4/29/2024 11:58:56 AM EST |
| 125.00 | 4.90 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 839 | 0.39 | 0.55 | 0.04 | -0.13 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 130.00 | 2.70 | 3.10 | 2.75 | +0.29 | +11.79% | 1,291 | 1,867 | 0.39 | 0.37 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 135.00 | 1.35 | 1.75 | 1.40 | +0.13 | +10.24% | 395 | 517 | 0.38 | 0.22 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 140.00 | 0.60 | 0.80 | 0.60 | +0.10 | +20.00% | 25 | 1,008 | 0.38 | 0.12 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 145.00 | 0.25 | 0.40 | 0.30 | +0.10 | +50.00% | 1 | 1,357 | 0.37 | 0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 150.00 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 886 | 0.42 | 0.02 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 155.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 349 | 0.41 | 0.01 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 11:58:56 AM EST |
| 160.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.46 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 11:58:56 AM EST |
| 165.00 | 0.00 | 1.05 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 11:58:56 AM EST |
| 170.00 | 0.00 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/29/2024 11:58:56 AM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.61 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/29/2024 11:58:56 AM EST |
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 185.00 | 0.00 | 1.30 | % | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 195.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/29/2024 11:58:56 AM EST |
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM 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 | 2.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 62 | 1.63 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 75.00 | 0.00 | 0.15 | 0.05 | % | 1 | 6 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 11:58:56 AM EST | |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.31 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/29/2024 11:58:56 AM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 294 | 1.02 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 11:58:56 AM EST |
| 95.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 347 | 0.89 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 11:58:56 AM EST |
| 100.00 | 0.10 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 354 | 0.59 | -0.01 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 11:58:56 AM EST |
| 105.00 | 0.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 338 | 0.49 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 110.00 | 0.45 | 0.60 | 0.48 | +0.03 | +6.67% | 1 | 2,975 | 0.45 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 115.00 | 0.95 | 1.20 | 1.05 | 0.00 | 0.00% | 1 | 6,341 | 0.42 | -0.15 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 120.00 | 2.05 | 2.20 | 2.20 | +0.10 | +4.77% | 1 | 1,501 | 0.40 | -0.28 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 125.00 | 3.90 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 1,596 | 0.39 | -0.45 | 0.04 | -0.13 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 130.00 | 6.60 | 6.90 | 7.50 | 0.00 | 0.00% | 0 | 415 | 0.39 | -0.63 | 0.04 | -0.12 | 4/25/2024 | 4/29/2024 11:58:56 AM EST |
| 135.00 | 9.70 | 10.70 | 10.70 | 0.00 | 0.00% | 0 | 130 | 0.38 | -0.78 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 140.00 | 14.30 | 16.30 | 16.22 | 0.00 | 0.00% | 0 | 140 | 0.40 | -0.88 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 11:58:56 AM EST |
| 145.00 | 18.90 | 21.60 | 11.05 | 0.00 | 0.00% | 0 | 35 | 0.76 | -0.94 | 0.01 | -0.04 | 3/26/2024 | 4/29/2024 11:58:56 AM EST |
| 150.00 | 22.50 | 26.50 | 17.40 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.98 | 0.01 | -0.02 | 2/1/2024 | 4/29/2024 11:58:56 AM EST |
| 155.00 | 28.20 | 31.20 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/30/2024 | 4/29/2024 11:58:56 AM EST |
| 160.00 | 32.20 | 36.30 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 11:58:56 AM EST |
| 165.00 | 37.20 | 41.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 170.00 | 43.50 | 46.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 175.00 | 47.40 | 51.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 180.00 | 52.70 | 56.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 185.00 | 57.40 | 61.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 190.00 | 62.40 | 65.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 195.00 | 67.20 | 70.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 200.00 | 72.20 | 75.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST |