Options Chain for CORPAY INC COM SHS (CPAY) - $317.66 as of 8/22/2025 7:56:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 137.10 | 145.70 | 141.40 | % | 0.74 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 195.00 | 132.00 | 141.00 | 136.50 | % | 0.70 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 200.00 | 127.00 | 135.70 | 131.35 | % | 0.66 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 210.00 | 117.00 | 125.90 | 121.45 | % | 0.58 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 220.00 | 107.00 | 116.00 | 111.50 | % | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 230.00 | 97.10 | 105.90 | 101.50 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 240.00 | 87.10 | 95.90 | 91.50 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 250.00 | 77.30 | 85.90 | 81.60 | % | 0.33 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 260.00 | 68.00 | 75.90 | 71.95 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 270.00 | 58.00 | 66.10 | 62.05 | % | 0.23 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 280.00 | 48.20 | 56.20 | 52.20 | % | 0.19 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 290.00 | 38.00 | 46.90 | 42.45 | % | 0.15 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 300.00 | 29.00 | 37.30 | 33.15 | 14.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | 0.92 | 0.01 | -0.05 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 310.00 | 20.00 | 27.20 | 23.60 | 16.00 | % | 0.08 | 1 | 0 | 0.44 | 0.82 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 320.00 | 12.00 | 19.90 | 15.95 | 16.00 | +7.20 | +81.82% | 0.05 | 1 | 9 | 0.25 | 0.70 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 330.00 | 6.50 | 14.00 | 10.25 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | 0.56 | 0.02 | -0.19 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 340.00 | 0.50 | 10.00 | 5.25 | 5.10 | +2.90 | +131.82% | 0.02 | 2 | 137 | 0.20 | 0.42 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 350.00 | 0.75 | 8.00 | 4.38 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.02 | -0.16 | 8/22/2025 4:00:02 PM EST | |||
| 360.00 | 0.05 | 8.00 | 4.03 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.28 | 0.14 | 0.01 | -0.10 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.05 | 8/22/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.03 | 0.00 | -0.07 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 300.00 | 0.05 | 9.60 | 4.83 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.38 | -0.08 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 310.00 | 0.05 | 7.80 | 3.93 | 13.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.28 | -0.18 | 0.01 | -0.10 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 320.00 | 0.60 | 10.00 | 5.30 | % | 0.02 | 0 | 0 | 0.26 | -0.30 | 0.01 | -0.15 | 8/22/2025 4:00:02 PM EST | |||
| 330.00 | 3.00 | 12.90 | 7.95 | 23.00 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.25 | -0.44 | 0.02 | -0.19 | 8/11/2025 | 8/22/2025 4:00:02 PM EST |
| 340.00 | 8.50 | 18.00 | 13.25 | 16.85 | -12.67 | -42.92% | 0.04 | 1 | 1 | 0.39 | -0.58 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 350.00 | 16.00 | 25.00 | 20.50 | % | 0.06 | 0 | 0 | 0.42 | -0.73 | 0.02 | -0.16 | 8/22/2025 4:00:02 PM EST | |||
| 360.00 | 25.00 | 34.00 | 29.50 | % | 0.08 | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.10 | 8/22/2025 4:00:02 PM EST | |||
| 370.00 | 34.50 | 44.00 | 39.25 | 36.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.04 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 380.00 | 45.10 | 54.00 | 49.55 | 44.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 390.00 | 54.90 | 63.80 | 59.35 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 400.00 | 64.60 | 74.00 | 69.30 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 410.00 | 74.90 | 83.90 | 79.40 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 420.00 | 84.50 | 94.00 | 89.25 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 430.00 | 94.60 | 104.00 | 99.30 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 440.00 | 104.90 | 113.90 | 109.40 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 450.00 | 114.90 | 123.80 | 119.35 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 460.00 | 124.50 | 134.00 | 129.25 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |