Options Chain for CORPAY INC COM SHS (CPAY) - $306.57 as of 4/10/2026 7:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 104.00 | 112.20 | 108.10 | % | 0.54 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 210.00 | 94.20 | 102.00 | 98.10 | % | 0.47 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 220.00 | 84.10 | 92.20 | 88.15 | % | 0.40 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 230.00 | 74.00 | 82.80 | 78.40 | % | 0.34 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 240.00 | 64.00 | 72.20 | 68.10 | % | 0.28 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 250.00 | 55.00 | 62.20 | 58.60 | % | 0.23 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 260.00 | 45.00 | 52.40 | 48.70 | % | 0.19 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 270.00 | 35.00 | 43.20 | 39.10 | % | 0.14 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 280.00 | 25.00 | 33.00 | 29.00 | 17.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/13/2026 10:58:55 AM EST |
| 290.00 | 16.00 | 23.00 | 19.50 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.99 | 0.96 | 0.02 | -0.11 | 3/31/2026 | 4/13/2026 10:58:55 AM EST |
| 300.00 | 7.90 | 13.20 | 10.55 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.71 | 0.76 | 0.03 | -0.39 | 3/24/2026 | 4/13/2026 10:58:55 AM EST |
| 310.00 | 0.05 | 7.40 | 3.73 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | 0.45 | 0.03 | -0.48 | 4/1/2026 | 4/13/2026 10:58:55 AM EST |
| 320.00 | 0.00 | 3.80 | 1.90 | 1.20 | -0.80 | -40.00% | 0.01 | 1 | 3 | 0.66 | 0.17 | 0.02 | -0.29 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.65 | -0.25 | -27.78% | 0.01 | 1 | 5 | 0.97 | 0.04 | 0.01 | -0.09 | 4/13/2026 | 4/13/2026 10:58:55 AM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 10:58:55 AM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:55 AM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:55 AM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:55 AM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:55 AM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 4/13/2026 10:58:55 AM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 230.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 240.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 250.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:55 AM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:55 AM EST |
| 280.00 | 0.05 | 5.30 | 2.68 | 5.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:55 AM EST |
| 290.00 | 0.05 | 5.50 | 2.78 | 4.37 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | -0.04 | 0.02 | -0.11 | 4/8/2026 | 4/13/2026 10:58:55 AM EST |
| 300.00 | 1.10 | 5.10 | 3.10 | 6.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.24 | 0.03 | -0.39 | 4/8/2026 | 4/13/2026 10:58:55 AM EST |
| 310.00 | 4.30 | 9.10 | 6.70 | 22.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.55 | 0.03 | -0.48 | 3/25/2026 | 4/13/2026 10:58:55 AM EST |
| 320.00 | 10.00 | 17.00 | 13.50 | 20.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.67 | -0.83 | 0.02 | -0.29 | 3/16/2026 | 4/13/2026 10:58:55 AM EST |
| 330.00 | 18.30 | 25.00 | 21.65 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | -0.96 | 0.01 | -0.09 | 3/30/2026 | 4/13/2026 10:58:55 AM EST |
| 340.00 | 28.90 | 35.00 | 31.95 | 45.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 4/13/2026 10:58:55 AM EST |
| 350.00 | 37.00 | 46.00 | 41.50 | % | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 360.00 | 47.00 | 56.00 | 51.50 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 370.00 | 57.00 | 66.00 | 61.50 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 380.00 | 67.00 | 76.00 | 71.50 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 390.00 | 77.00 | 86.00 | 81.50 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 400.00 | 87.10 | 96.00 | 91.55 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 410.00 | 98.00 | 105.90 | 101.95 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 420.00 | 107.10 | 116.00 | 111.55 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 430.00 | 117.80 | 126.00 | 121.90 | % | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 440.00 | 128.00 | 136.00 | 132.00 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 450.00 | 137.90 | 146.00 | 141.95 | % | 0.32 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 460.00 | 147.40 | 156.00 | 151.70 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 470.00 | 157.80 | 166.00 | 161.90 | % | 0.34 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 480.00 | 168.00 | 175.90 | 171.95 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST |