Options Chain for CORPAY INC COM SHS (CPAY) - $339.10 as of 7/4/2025 12:50:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 114.10 | 124.00 | 119.05 | % | 0.54 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 230.00 | 104.10 | 114.00 | 109.05 | % | 0.47 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 240.00 | 94.10 | 104.00 | 99.05 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 250.00 | 85.00 | 94.00 | 89.50 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 260.00 | 75.00 | 84.00 | 79.50 | % | 0.31 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 270.00 | 65.00 | 74.10 | 69.55 | % | 0.26 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 280.00 | 55.00 | 64.20 | 59.60 | % | 0.21 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:53 PM EST | |||
| 290.00 | 45.00 | 54.00 | 49.50 | 40.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.05 | 6/27/2025 | 7/3/2025 12:58:53 PM EST |
| 300.00 | 35.20 | 44.00 | 39.60 | % | 0.13 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 310.00 | 26.00 | 35.00 | 30.50 | % | 0.10 | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.02 | 7/3/2025 12:58:53 PM EST | |||
| 320.00 | 16.10 | 26.00 | 21.05 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | 0.84 | 0.01 | -0.11 | 6/20/2025 | 7/3/2025 12:58:53 PM EST |
| 330.00 | 8.10 | 18.00 | 13.05 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.49 | 0.68 | 0.02 | -0.21 | 6/27/2025 | 7/3/2025 12:58:53 PM EST |
| 340.00 | 2.00 | 11.00 | 6.50 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.24 | 0.51 | 0.02 | -0.29 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 350.00 | 2.15 | 5.90 | 4.03 | 3.70 | -0.50 | -11.91% | 0.01 | 1 | 10 | 0.26 | 0.34 | 0.02 | -0.29 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 1.90 | +0.46 | +31.95% | 0.01 | 1 | 3 | 0.44 | 0.14 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 370.00 | 0.20 | 2.20 | 1.20 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.28 | 0.08 | 0.01 | -0.12 | 7/1/2025 | 7/3/2025 12:58:53 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.02 | 0.00 | -0.02 | 6/5/2025 | 7/3/2025 12:58:53 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:53 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:53 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 480.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 490.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:58:53 PM EST |
| 500.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:58:53 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | -0.01 | 0.00 | -0.05 | 6/20/2025 | 7/3/2025 12:58:53 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.50 | % | 0.01 | 4 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST | |
| 310.00 | 0.60 | 10.00 | 5.30 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | -0.02 | 0.01 | -0.02 | 6/2/2025 | 7/3/2025 12:58:53 PM EST |
| 320.00 | 0.75 | 10.00 | 5.38 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.16 | 0.01 | -0.11 | 6/27/2025 | 7/3/2025 12:58:53 PM EST |
| 330.00 | 0.05 | 10.00 | 5.03 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.29 | -0.32 | 0.02 | -0.21 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 340.00 | 2.40 | 12.00 | 7.20 | 12.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | -0.49 | 0.02 | -0.29 | 6/16/2025 | 7/3/2025 12:58:53 PM EST |
| 350.00 | 9.00 | 16.90 | 12.95 | 26.41 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.43 | -0.66 | 0.02 | -0.29 | 6/26/2025 | 7/3/2025 12:58:53 PM EST |
| 360.00 | 17.00 | 26.80 | 21.90 | % | 0.06 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.14 | 7/3/2025 12:58:53 PM EST | |||
| 370.00 | 27.10 | 36.00 | 31.55 | % | 0.09 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.12 | 7/3/2025 12:58:53 PM EST | |||
| 380.00 | 36.40 | 46.00 | 41.20 | % | 0.11 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 7/3/2025 12:58:53 PM EST | |||
| 390.00 | 46.70 | 56.00 | 51.35 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 7/3/2025 12:58:53 PM EST | |||
| 400.00 | 56.90 | 66.00 | 61.45 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 410.00 | 66.90 | 76.00 | 71.45 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 420.00 | 76.40 | 86.00 | 81.20 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 430.00 | 86.30 | 96.00 | 91.15 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 440.00 | 96.40 | 106.00 | 101.20 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 450.00 | 106.40 | 116.00 | 111.20 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 460.00 | 116.40 | 126.00 | 121.20 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 470.00 | 126.10 | 136.00 | 131.05 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 480.00 | 136.30 | 146.00 | 141.15 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 490.00 | 146.20 | 156.00 | 151.10 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 500.00 | 156.10 | 166.00 | 161.05 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST |