Options Chain for CORPAY INC COM SHS (CPAY) - $326.98 as of 5/9/2025 10:04:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 165.20 | 175.00 | 186.00 | 0.00 | 0.00% | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 5/9/2025 9:59:04 AM EST |
| 160.00 | 160.20 | 170.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 165.00 | 155.10 | 165.00 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 170.00 | 150.20 | 160.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 175.00 | 145.10 | 155.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 180.00 | 140.20 | 150.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 185.00 | 135.20 | 145.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 190.00 | 130.10 | 140.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 195.00 | 125.10 | 135.00 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 200.00 | 120.20 | 130.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 210.00 | 110.20 | 120.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 220.00 | 100.40 | 110.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 230.00 | 90.50 | 100.00 | 141.60 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 5/9/2025 9:59:04 AM EST |
| 240.00 | 80.20 | 90.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 250.00 | 72.50 | 80.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 260.00 | 60.40 | 70.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 270.00 | 53.00 | 60.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 280.00 | 41.90 | 50.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 290.00 | 31.70 | 40.00 | 40.80 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 9:59:04 AM EST |
| 300.00 | 24.00 | 31.00 | 31.40 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.98 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 9:59:04 AM EST |
| 310.00 | 13.80 | 22.00 | % | 0 | 0 | 0.75 | 0.88 | 0.01 | -0.19 | 5/9/2025 9:59:04 AM EST | |||
| 320.00 | 5.40 | 14.00 | 15.50 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.71 | 0.02 | -0.35 | 5/6/2025 | 5/9/2025 9:59:04 AM EST |
| 330.00 | 1.20 | 10.00 | 8.83 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.49 | 0.02 | -0.41 | 5/6/2025 | 5/9/2025 9:59:04 AM EST |
| 340.00 | 0.05 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.25 | 0.02 | -0.33 | 5/7/2025 | 5/9/2025 9:59:04 AM EST |
| 350.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.10 | 0.01 | -0.18 | 5/7/2025 | 5/9/2025 9:59:04 AM EST |
| 360.00 | 0.00 | 4.80 | 1.84 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.03 | 0.00 | -0.07 | 5/6/2025 | 5/9/2025 9:59:04 AM EST |
| 370.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.01 | 0.00 | -0.02 | 5/6/2025 | 5/9/2025 9:59:04 AM EST |
| 380.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 9:59:04 AM EST |
| 390.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 9:59:04 AM EST |
| 400.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 9:59:04 AM EST |
| 410.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/9/2025 9:59:04 AM EST |
| 420.00 | 0.00 | 4.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/9/2025 9:59:04 AM EST |
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 440.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/9/2025 9:59:04 AM EST |
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 460.00 | 0.00 | 4.80 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 470.00 | 0.00 | 4.80 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/9/2025 9:59:04 AM EST |
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 520.00 | 0.00 | 4.80 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 540.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 9:59:04 AM EST |
| 560.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/9/2025 9:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 9:59:04 AM EST |
| 160.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 9:59:04 AM EST |
| 165.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 9:59:04 AM EST |
| 170.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 9:59:04 AM EST |
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 185.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/9/2025 9:59:04 AM EST |
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 210.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 9:59:04 AM EST |
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 230.00 | 0.00 | 4.80 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 9:59:04 AM EST |
| 240.00 | 0.05 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 9:59:04 AM EST |
| 250.00 | 0.00 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/9/2025 9:59:04 AM EST |
| 260.00 | 0.00 | 4.80 | 10.60 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 9:59:04 AM EST |
| 270.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 56 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 9:59:04 AM EST |
| 280.00 | 0.10 | 10.00 | 1.75 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 9:59:04 AM EST |
| 290.00 | 0.00 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 9:59:04 AM EST |
| 300.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 25 | 0.85 | -0.02 | 0.01 | -0.02 | 5/7/2025 | 5/9/2025 9:59:04 AM EST |
| 310.00 | 0.10 | 10.00 | 2.48 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.12 | 0.01 | -0.19 | 5/7/2025 | 5/9/2025 9:59:04 AM EST |
| 320.00 | 0.10 | 10.00 | 5.80 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.29 | 0.02 | -0.35 | 5/7/2025 | 5/9/2025 9:59:04 AM EST |
| 330.00 | 4.00 | 12.00 | 11.60 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.51 | 0.02 | -0.41 | 5/7/2025 | 5/9/2025 9:59:04 AM EST |
| 340.00 | 12.00 | 20.00 | 17.90 | 0.00 | 0.00% | 0 | 54 | 0.62 | -0.75 | 0.02 | -0.33 | 5/6/2025 | 5/9/2025 9:59:04 AM EST |
| 350.00 | 21.00 | 28.60 | 37.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.18 | 4/23/2025 | 5/9/2025 9:59:04 AM EST |
| 360.00 | 31.00 | 38.10 | 44.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.97 | 0.00 | -0.07 | 4/9/2025 | 5/9/2025 9:59:04 AM EST |
| 370.00 | 40.00 | 49.90 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 2/26/2025 | 5/9/2025 9:59:04 AM EST |
| 380.00 | 50.80 | 60.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 390.00 | 60.00 | 69.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 400.00 | 71.00 | 80.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 410.00 | 81.00 | 90.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 420.00 | 91.00 | 100.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 430.00 | 101.00 | 110.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 440.00 | 110.40 | 120.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 450.00 | 120.20 | 130.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 460.00 | 130.70 | 140.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 470.00 | 140.70 | 150.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 480.00 | 150.20 | 160.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 490.00 | 161.00 | 170.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 500.00 | 171.00 | 180.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 520.00 | 191.00 | 200.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 540.00 | 210.40 | 220.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST | |||
| 560.00 | 230.20 | 240.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:04 AM EST |