Options Chain for CORPAY INC COM SHS (CPAY) - $286.72 as of 11/13/2025 4:01:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 124.50 | 133.00 | 128.75 | % | 0.83 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 160.00 | 119.10 | 128.00 | 123.55 | % | 0.77 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 165.00 | 114.00 | 123.00 | 118.50 | % | 0.72 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 170.00 | 109.20 | 118.00 | 113.60 | % | 0.67 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 175.00 | 104.30 | 113.00 | 108.65 | % | 0.62 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 180.00 | 99.00 | 108.00 | 103.50 | % | 0.57 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 185.00 | 94.00 | 103.00 | 98.50 | % | 0.53 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 190.00 | 89.40 | 98.00 | 93.70 | % | 0.49 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 195.00 | 85.00 | 92.60 | 88.80 | % | 0.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 200.00 | 80.00 | 87.60 | 83.80 | % | 0.42 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 210.00 | 70.00 | 77.20 | 73.60 | % | 0.35 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 220.00 | 61.60 | 67.00 | 64.30 | % | 0.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 230.00 | 50.80 | 57.00 | 53.90 | 59.14 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 3:59:54 PM EST |
| 240.00 | 40.00 | 47.00 | 43.50 | % | 0.18 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/13/2025 3:59:54 PM EST | |||
| 250.00 | 30.10 | 37.20 | 33.65 | 15.59 | 0.00 | 0.00% | 0.13 | 0 | 87 | 0.93 | 0.99 | 0.00 | -0.10 | 11/5/2025 | 11/13/2025 3:59:54 PM EST |
| 260.00 | 19.00 | 28.60 | 23.80 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | 0.94 | 0.01 | -0.35 | 11/5/2025 | 11/13/2025 3:59:54 PM EST |
| 270.00 | 10.70 | 20.00 | 15.35 | 12.18 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.73 | 0.83 | 0.02 | -0.44 | 11/7/2025 | 11/13/2025 3:59:54 PM EST |
| 280.00 | 3.00 | 12.00 | 7.50 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.60 | 0.64 | 0.03 | -0.49 | 11/10/2025 | 11/13/2025 3:59:54 PM EST |
| 290.00 | 1.15 | 4.60 | 2.88 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.29 | 0.36 | 0.03 | -0.39 | 11/11/2025 | 11/13/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.64 | 0.14 | 0.02 | -0.21 | 11/11/2025 | 11/13/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.81 | 0.04 | 0.01 | -0.07 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 11/13/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/13/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/13/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 8.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/13/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/13/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 4.41 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/13/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/13/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/13/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/13/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/13/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/13/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/13/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/13/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/13/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/13/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/13/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/13/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/13/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/13/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/13/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/13/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/13/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/13/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/13/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/13/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 2.45 | 1.23 | 0.50 | -0.17 | -25.38% | 0.01 | 8 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 11/13/2025 3:59:54 PM EST | |||
| 250.00 | 0.20 | 4.70 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.75 | -0.01 | 0.00 | -0.10 | 11/12/2025 | 11/13/2025 3:59:54 PM EST |
| 260.00 | 0.30 | 1.85 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | -0.06 | 0.01 | -0.35 | 11/7/2025 | 11/13/2025 3:59:54 PM EST |
| 270.00 | 0.40 | 3.00 | 1.70 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.38 | -0.17 | 0.02 | -0.44 | 11/6/2025 | 11/13/2025 3:59:54 PM EST |
| 280.00 | 0.05 | 9.10 | 4.58 | 24.22 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.37 | -0.36 | 0.03 | -0.49 | 11/3/2025 | 11/13/2025 3:59:54 PM EST |
| 290.00 | 5.00 | 11.80 | 8.40 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.50 | -0.64 | 0.03 | -0.39 | 9/29/2025 | 11/13/2025 3:59:54 PM EST |
| 300.00 | 13.80 | 21.00 | 17.40 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.63 | -0.86 | 0.02 | -0.21 | 9/15/2025 | 11/13/2025 3:59:54 PM EST |
| 310.00 | 23.00 | 32.00 | 27.50 | 54.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.88 | -0.96 | 0.01 | -0.07 | 10/31/2025 | 11/13/2025 3:59:54 PM EST |
| 320.00 | 33.00 | 41.00 | 37.00 | % | 0.12 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 11/13/2025 3:59:54 PM EST | |||
| 330.00 | 43.00 | 51.40 | 47.20 | 34.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/13/2025 3:59:54 PM EST |
| 340.00 | 53.00 | 61.40 | 57.20 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 350.00 | 63.00 | 71.90 | 67.45 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 360.00 | 73.00 | 81.30 | 77.15 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 370.00 | 83.00 | 91.20 | 87.10 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 380.00 | 93.00 | 101.90 | 97.45 | % | 0.26 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 390.00 | 103.00 | 111.30 | 107.15 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 400.00 | 112.50 | 122.00 | 117.25 | % | 0.29 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 410.00 | 123.00 | 131.40 | 127.20 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 420.00 | 133.00 | 141.70 | 137.35 | % | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 430.00 | 143.00 | 151.50 | 147.25 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 440.00 | 153.00 | 161.70 | 157.35 | % | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 450.00 | 163.00 | 171.60 | 167.30 | % | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 460.00 | 173.00 | 181.90 | 177.45 | % | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 470.00 | 183.00 | 191.90 | 187.45 | % | 0.40 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 480.00 | 193.00 | 201.30 | 197.15 | % | 0.41 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 490.00 | 203.00 | 211.40 | 207.20 | % | 0.42 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST | |||
| 500.00 | 213.00 | 221.20 | 217.10 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/13/2025 3:59:54 PM EST |