Options Chain for CORPAY INC COM SHS (CPAY) - $310.18 as of 12/26/2025 7:51:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 135.10 | 145.00 | 140.05 | % | 0.82 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 175.00 | 130.50 | 140.00 | 135.25 | % | 0.77 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 180.00 | 126.00 | 135.00 | 130.50 | % | 0.72 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 185.00 | 121.00 | 130.00 | 125.50 | % | 0.68 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 190.00 | 116.00 | 125.00 | 120.50 | % | 0.63 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 195.00 | 111.00 | 120.50 | 115.75 | % | 0.59 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 200.00 | 106.00 | 115.50 | 110.75 | % | 0.55 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 210.00 | 96.00 | 105.00 | 100.50 | % | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 220.00 | 86.00 | 95.00 | 90.50 | % | 0.41 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 76.00 | 85.10 | 80.55 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 66.00 | 75.10 | 70.55 | % | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 250.00 | 56.00 | 65.10 | 60.55 | % | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 260.00 | 46.00 | 55.40 | 50.70 | % | 0.20 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 270.00 | 37.00 | 46.00 | 41.50 | % | 0.15 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 280.00 | 27.00 | 36.00 | 31.50 | 29.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | 0.95 | 0.01 | -0.07 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 18.50 | 27.00 | 22.75 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | 0.86 | 0.01 | -0.12 | 11/25/2025 | 12/26/2025 3:59:50 PM EST |
| 300.00 | 9.40 | 18.70 | 14.05 | 16.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | 0.72 | 0.02 | -0.17 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 310.00 | 3.00 | 12.00 | 7.50 | 7.08 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.24 | 0.52 | 0.02 | -0.19 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 320.00 | 2.00 | 4.50 | 3.25 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.23 | 0.33 | 0.02 | -0.18 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 330.00 | 0.05 | 4.80 | 2.43 | 1.40 | -0.30 | -17.65% | 0.01 | 1 | 12 | 0.26 | 0.19 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.08 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.03 | 0.00 | -0.04 | 11/28/2025 | 12/26/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.50 | 1.25 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 12/1/2025 | 12/26/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | -0.05 | 0.01 | -0.07 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 4.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | -0.14 | 0.01 | -0.12 | 12/8/2025 | 12/26/2025 3:59:50 PM EST |
| 300.00 | 0.05 | 7.40 | 3.73 | 3.10 | +0.58 | +23.02% | 0.01 | 1 | 11 | 0.24 | -0.28 | 0.02 | -0.17 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 310.00 | 4.40 | 10.80 | 7.60 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.26 | -0.48 | 0.02 | -0.19 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 320.00 | 8.00 | 17.00 | 12.50 | % | 0.04 | 0 | 0 | 0.39 | -0.67 | 0.02 | -0.18 | 12/26/2025 3:59:50 PM EST | |||
| 330.00 | 16.00 | 24.50 | 20.25 | % | 0.06 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.14 | 12/26/2025 3:59:50 PM EST | |||
| 340.00 | 25.00 | 34.00 | 29.50 | % | 0.09 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.08 | 12/26/2025 3:59:50 PM EST | |||
| 350.00 | 35.00 | 44.00 | 39.50 | % | 0.11 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 12/26/2025 3:59:50 PM EST | |||
| 360.00 | 45.00 | 54.90 | 49.95 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 370.00 | 55.00 | 64.90 | 59.95 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 380.00 | 65.00 | 74.90 | 69.95 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 390.00 | 75.00 | 84.90 | 79.95 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 400.00 | 85.00 | 94.90 | 89.95 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 410.00 | 95.00 | 104.90 | 99.95 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |