Options Chain for CORPAY INC COM SHS (CPAY) - $368.19 as of 11/20/2024 7:57:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 165.20 | 175.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 210.00 | 155.10 | 165.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 220.00 | 145.40 | 155.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 230.00 | 135.80 | 145.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 240.00 | 125.50 | 135.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 250.00 | 115.70 | 125.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 260.00 | 106.00 | 115.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 270.00 | 97.00 | 106.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 280.00 | 87.00 | 95.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 290.00 | 77.00 | 85.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 300.00 | 67.00 | 76.00 | 39.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.02 | 10/29/2024 | 11/20/2024 4:00:08 PM EST |
| 310.00 | 57.00 | 65.90 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 11/20/2024 4:00:08 PM EST | |||
| 320.00 | 48.10 | 56.00 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.08 | 11/20/2024 4:00:08 PM EST | |||
| 330.00 | 38.00 | 47.00 | 17.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.92 | 0.00 | -0.14 | 10/31/2024 | 11/20/2024 4:00:08 PM EST |
| 340.00 | 29.00 | 37.00 | 28.00 | 0.00 | 0.00% | 0 | 46 | 0.37 | 0.91 | 0.01 | -0.13 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 350.00 | 19.70 | 29.00 | 13.20 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.82 | 0.01 | -0.17 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 360.00 | 12.00 | 21.00 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.70 | 0.01 | -0.19 | 10/28/2024 | 11/20/2024 4:00:08 PM EST |
| 370.00 | 5.30 | 11.10 | 8.70 | 0.00 | 0.00% | 0 | 18 | 0.17 | 0.54 | 0.02 | -0.18 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 380.00 | 4.80 | 5.70 | 4.80 | +1.05 | +28.00% | 21 | 26 | 0.20 | 0.37 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 390.00 | 0.80 | 9.70 | 2.69 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.23 | 0.01 | -0.13 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 400.00 | 0.20 | 9.80 | 1.40 | -0.75 | -34.89% | 2 | 4 | 0.36 | 0.17 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.06 | 11/20/2024 4:00:08 PM EST | |||
| 420.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.04 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 440.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 460.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 470.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 490.00 | 0.05 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 270.00 | 0.00 | 2.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 290.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:08 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.02 | 10/23/2024 | 11/20/2024 4:00:08 PM EST |
| 310.00 | 0.00 | 4.80 | 4.29 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.06 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 320.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.55 | -0.02 | 0.00 | -0.08 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 330.00 | 0.55 | 1.20 | 0.59 | -0.86 | -59.31% | 1 | 27 | 0.28 | -0.08 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 340.00 | 0.00 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.09 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 350.00 | 0.05 | 9.00 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.18 | 0.01 | -0.17 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 360.00 | 0.05 | 8.10 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.19 | -0.30 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 370.00 | 4.20 | 9.80 | 10.80 | 0.00 | 0.00% | 0 | 35 | 0.18 | -0.46 | 0.02 | -0.18 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 380.00 | 9.80 | 15.40 | 14.78 | 0.00 | 0.00% | 0 | 10 | 0.17 | -0.63 | 0.02 | -0.17 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 390.00 | 17.00 | 26.50 | % | 0 | 0 | 0.35 | -0.77 | 0.01 | -0.13 | 11/20/2024 4:00:08 PM EST | |||
| 400.00 | 26.00 | 35.00 | % | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.13 | 11/20/2024 4:00:08 PM EST | |||
| 410.00 | 36.00 | 45.00 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.06 | 11/20/2024 4:00:08 PM EST | |||
| 420.00 | 46.10 | 55.00 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 11/20/2024 4:00:08 PM EST | |||
| 430.00 | 56.00 | 65.00 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 440.00 | 66.00 | 75.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 450.00 | 76.00 | 84.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 460.00 | 86.00 | 95.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 470.00 | 96.10 | 105.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 480.00 | 106.00 | 115.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 490.00 | 116.00 | 125.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |