Options Chain for CORPAY INC COM SHS (CPAY) - $352.70 as of 2/20/2026 7:41:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 154.00 | 163.00 | 158.50 | % | 0.81 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 200.00 | 149.00 | 158.00 | 153.50 | % | 0.77 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 210.00 | 139.00 | 148.80 | 143.90 | % | 0.69 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 220.00 | 129.00 | 138.40 | 133.70 | % | 0.61 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 230.00 | 119.00 | 128.90 | 123.95 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 240.00 | 109.00 | 118.90 | 113.95 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 250.00 | 99.00 | 105.70 | 102.35 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 260.00 | 89.00 | 96.50 | 92.75 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:37 PM EST | |||
| 270.00 | 79.00 | 86.80 | 82.90 | 80.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.04 | 2/11/2026 | 2/20/2026 3:59:37 PM EST |
| 280.00 | 69.00 | 77.60 | 73.30 | 44.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:37 PM EST |
| 290.00 | 60.00 | 67.00 | 63.50 | % | 0.22 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.07 | 2/20/2026 3:59:37 PM EST | |||
| 300.00 | 50.20 | 57.30 | 53.75 | 52.55 | +12.45 | +31.05% | 0.18 | 2 | 1 | 0.57 | 0.95 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 310.00 | 41.00 | 47.70 | 44.35 | 40.98 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.59 | 0.91 | 0.01 | -0.07 | 2/11/2026 | 2/20/2026 3:59:37 PM EST |
| 320.00 | 31.00 | 38.90 | 34.95 | 23.10 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.53 | 0.84 | 0.01 | -0.11 | 1/15/2026 | 2/20/2026 3:59:37 PM EST |
| 330.00 | 23.00 | 29.10 | 26.05 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.32 | 0.76 | 0.01 | -0.16 | 2/19/2026 | 2/20/2026 3:59:37 PM EST |
| 340.00 | 15.00 | 22.00 | 18.50 | 17.20 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.31 | 0.66 | 0.01 | -0.19 | 2/6/2026 | 2/20/2026 3:59:37 PM EST |
| 350.00 | 11.60 | 16.00 | 13.80 | 11.10 | +1.65 | +17.46% | 0.04 | 1 | 5 | 0.33 | 0.54 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 360.00 | 7.30 | 12.00 | 9.65 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.33 | 0.42 | 0.01 | -0.21 | 2/18/2026 | 2/20/2026 3:59:37 PM EST |
| 370.00 | 4.50 | 8.70 | 6.60 | 4.40 | +0.40 | +10.00% | 0.02 | 1 | 1 | 0.34 | 0.30 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 380.00 | 2.60 | 3.30 | 2.95 | 3.24 | -0.21 | -6.09% | 0.01 | 3 | 10 | 0.29 | 0.20 | 0.01 | -0.15 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 390.00 | 1.15 | 2.35 | 1.75 | 1.53 | -0.72 | -32.00% | 0.00 | 2 | 3 | 0.29 | 0.12 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 4.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.07 | 0.00 | -0.08 | 2/13/2026 | 2/20/2026 3:59:37 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.05 | 2/20/2026 3:59:37 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.03 | 2/20/2026 3:59:37 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:37 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:37 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 2/20/2026 3:59:37 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.04 | 2/20/2026 3:59:37 PM EST | |||
| 280.00 | 0.35 | 10.00 | 5.18 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:37 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 12.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.69 | -0.03 | 0.00 | -0.07 | 2/4/2026 | 2/20/2026 3:59:37 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 7.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.05 | 0.00 | -0.10 | 1/29/2026 | 2/20/2026 3:59:37 PM EST |
| 310.00 | 0.15 | 5.80 | 2.98 | 3.10 | -0.62 | -16.67% | 0.01 | 1 | 8 | 0.38 | -0.09 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 320.00 | 0.10 | 10.00 | 5.05 | 4.30 | +1.11 | +34.80% | 0.02 | 1 | 9 | 0.38 | -0.16 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 330.00 | 3.00 | 10.00 | 6.50 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.38 | -0.24 | 0.01 | -0.16 | 2/19/2026 | 2/20/2026 3:59:37 PM EST |
| 340.00 | 3.90 | 11.00 | 7.45 | 7.50 | -13.10 | -63.60% | 0.02 | 1 | 10 | 0.32 | -0.34 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 3:59:37 PM EST |
| 350.00 | 7.80 | 15.00 | 11.40 | % | 0.03 | 0 | 0 | 0.32 | -0.46 | 0.01 | -0.21 | 2/20/2026 3:59:37 PM EST | |||
| 360.00 | 14.00 | 20.00 | 17.00 | % | 0.05 | 0 | 0 | 0.33 | -0.58 | 0.01 | -0.21 | 2/20/2026 3:59:37 PM EST | |||
| 370.00 | 20.30 | 26.00 | 23.15 | % | 0.06 | 0 | 0 | 0.32 | -0.69 | 0.01 | -0.19 | 2/20/2026 3:59:37 PM EST | |||
| 380.00 | 28.40 | 34.00 | 31.20 | % | 0.08 | 0 | 0 | 0.34 | -0.80 | 0.01 | -0.15 | 2/20/2026 3:59:37 PM EST | |||
| 390.00 | 37.00 | 43.00 | 40.00 | % | 0.10 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.11 | 2/20/2026 3:59:37 PM EST | |||
| 400.00 | 45.00 | 52.00 | 48.50 | % | 0.12 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.08 | 2/20/2026 3:59:37 PM EST | |||
| 410.00 | 52.10 | 62.00 | 57.05 | % | 0.14 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.05 | 2/20/2026 3:59:37 PM EST | |||
| 420.00 | 65.00 | 72.00 | 68.50 | % | 0.16 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 2/20/2026 3:59:37 PM EST | |||
| 430.00 | 74.70 | 82.00 | 78.35 | % | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:37 PM EST | |||
| 440.00 | 85.10 | 92.00 | 88.55 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:37 PM EST | |||
| 450.00 | 95.90 | 102.00 | 98.95 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 460.00 | 104.40 | 112.00 | 108.20 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST | |||
| 470.00 | 113.90 | 122.00 | 117.95 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:37 PM EST |