Tour v528
CPAY
CORPAY INC
$397.76 -1.61%
$396.50 (-0.32%)🌙
as of 09/18 06:19 PM
9/18 18:19

Option Volume

Detail
Current (09/18) 88
Calls: 74 (84%)
Puts: 14 (16%)
Prior (09/17) 90
Calls: 78 (87%)
Puts: 12 (13%)
Current vs Prior -2.22%
Calls: -5.13% (Calls)
Puts: +16.67% (Puts)
Prior 7-Day Total 1,174
Calls: 1,138 (97%)
Puts: 36 (3%)
Prior 7-Day Average 167
Calls: 162 (97%)
Puts: 5 (3%)
Current vs Prior 7-Day Avg -47.53%
Calls: -54.48%
Puts: +172.22%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/18) $303.8K
Calls: $277.5K (91%)
Puts: $26.3K (9%)
Prior (09/17) $340.2K
Calls: $336.7K (99%)
Puts: $3.5K (1%)
Current vs Prior -10.68%
Calls: -17.58%
Puts: +656.90%
Prior 7-Day Total $2.69M
Calls: $2.67M (99%)
Puts: $20.7K (1%)
Prior 7-Day Average $384.9K
Calls: $381.9K (99%)
Puts: $3.0K (1%)
Current vs Prior 7-Day Avg -21.07%
Calls: -27.35%
Puts: +788.71%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/18) 0.19
Prior (09/17) 0.15
Current vs Prior +22.97%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg -36.52%
Sentiment BULLISH

Open Interest

Detail
Current (09/18) 40
Calls: 40 (100%)
Puts: -- (0%)
Prior (09/17) 502
Calls: 502 (100%)
Puts: -- (0%)
Current vs Prior -92.03%
Prior 7-Day Total 725
Calls: 595 (82%)
Puts: 130 (18%)
Prior 7-Day Average 120
Calls: 99 (60%)
Puts: 65 (40%)
Current vs Prior 7-Day Avg -66.90%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 2.61% | 6.69%2.61% | 6.69%
Prior 2.78% | 7.15%2.78% | 7.15%
Current vs Prior +140.31% | +56.50%-6.05% | -6.46%
Prior 7-Day Avg 4.24% | 7.63%4.24% | 7.63%
Current vs 7-Day Avg +57.66% | +46.59%-38.36% | -12.38%
Prior 7-Day Eod 2.78% | 7.15%2.78% | 7.15%
Current vs 7-Day Eod +140.31% | +56.50%-6.05% | -6.46%
Sentiment BEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 16.98% | 30.83%
Calls: 15.67% | 27.91%
Puts: 18.29% | 33.74%
Prior 16.98% | 30.83%
Calls: 15.67% | 27.91%
Puts: 18.29% | 33.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.98% | 30.83%
Calls: 15.67% | 27.91%
Puts: 18.29% | 33.74%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($277.5K) vs puts ($26.3K). Extreme bullish P/C ratio of 0.19 - heavy call buying (74 calls vs 14 puts). Declining open interest (down 92%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.79, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1613.3017.50$15.4027.3%20.631
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 180.503.80$2.15153.5%21.00--
$420.00Oct 1622.5026.30$24.4015.6%100.77--
$410.00Sep 189.9014.30$12.1036.4%10.75--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 41, top 16)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 162.554.70$3.6359.2%160.235
$420.00Sep 180.000.80$0.40200.0%100.07--
$390.00Oct 1613.3017.50$15.4027.3%20.631
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1622.5026.30$24.4015.6%100.77--
$400.00Sep 180.503.80$2.15153.5%21.00--
$410.00Sep 189.9014.30$12.1036.4%10.75--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 1.55, avg 1.55)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$420.00Oct 16$11.77$18.23$11.7763%1.55$401.77
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. -- found (best R:R --, avg --)

No setups found for this strategy

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.05% of stock, avg 7.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Oct 16$3.63$24.40$28.03$391.97$448.037.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $8.14, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$390.00$420.001:2Oct 16$8.14$21.86
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Sep 18$7.80$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.64%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Oct 16$2.550.235.6%0.64%6.23%165

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 136 contracts (avg 212 vol/day, 133 traded recently)

CPAY averages only 212 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $390.00 02-19 call last traded $42.50 on 08/27 (now $35.90/$38.50) — try a limit near $37.20.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$0.00$5.20$2.60$16.60 08/10$2.60–$24.25$2.60--
$400.00Nov 20$16.50$22.90$19.70$26.45 09/01$19.70–$37.45$19.70--
$400.00Jan 15$23.20$29.30$26.25$38.56 08/19$26.25–$43.85$26.25--
$400.00Feb 19$30.20$33.00$31.60$41.25 08/28$31.60–$49.40$31.60--
$400.00May 21$40.90$46.00$43.45$54.70 09/04$43.45–$57.40$43.45--
$390.00Sep 18$5.50$11.00$8.25$21.64 08/05$8.25–$32.90$8.25--
$390.00Nov 20$22.50$28.40$25.45$37.10 08/19$25.45–$44.00$25.45--
$390.00Jan 15$29.50$36.00$32.75$51.52 08/13$32.75–$50.45$32.75--
$390.00Feb 19$35.90$38.50$37.20$42.50 08/27$37.20–$55.40$37.2031
$390.00May 21$44.50$52.00$48.25$61.20 09/04$48.25–$63.50$48.25--
$390.00Nov 19$62.30$68.00$65.15--$65.15–$67.50$62.303
$390.00Oct 16$13.30$17.50$15.40--$15.40–$15.40$13.301
$410.00Sep 18$0.00$5.10$2.55$11.79 09/02$0.95–$17.60$2.55--
$410.00Nov 20$11.90$18.20$15.05$25.95 09/04$15.05–$30.85$15.05--
$410.00Jan 15$18.90$24.30$21.60$27.91 09/01$21.60–$37.60$21.60--
$410.00Feb 19$24.00$30.00$27.00$36.50 08/28$27.00–$42.80$27.00--
$380.00Sep 18$15.60$19.90$17.75$43.00 08/14$17.75–$41.65$17.75--
$380.00Nov 20$28.40$35.00$31.70$29.00 07/24$31.70–$51.70$29.00--
$380.00Jan 15$35.50$42.80$39.15$59.64 08/14$39.15–$57.05$39.15--
$380.00Feb 19$41.30$46.00$43.65$57.50 08/21$43.65–$61.75$43.65--
$380.00May 21$50.30$57.00$53.65$67.00 09/04$53.65–$70.20$53.65--
$420.00Sep 18$0.00$0.80$0.40$6.35 09/02$0.40–$11.40$0.40--
$420.00Nov 20$8.10$14.90$11.50$17.71 08/28$11.50–$25.05$11.50--
$420.00Jan 15$15.70$17.90$16.80$26.80 08/27$16.80–$32.80$16.80--
$420.00Feb 19$20.60$23.30$21.95$28.50 09/01$21.95–$37.70$21.95--
$420.00Oct 16$2.55$4.70$3.63--$3.63–$3.63$2.555
$370.00Nov 20$35.60$42.00$38.80$56.90 08/20$38.80–$59.60$38.80--
$370.00Jan 15$42.60$47.80$45.20$54.71 08/28$45.20–$64.70$45.20--
$370.00Feb 19$48.70$51.40$50.05$55.30 08/27$50.05–$70.10$50.05--
$370.00May 21$56.20$63.00$59.60$73.50 09/02$59.60–$77.25$59.60--
$430.00Sep 18$0.00$6.80$3.40$5.40 08/11$0.85–$6.55$3.40--
$430.00Nov 20$6.70$11.90$9.30$16.25 09/04$9.30–$20.10$9.30--
$430.00Jan 15$12.20$14.20$13.20$26.40 09/03$13.20–$27.70$13.20--
$430.00Feb 19$16.80$19.40$18.10$28.30 09/02$18.10–$32.35$18.10--
$360.00Sep 18$35.20$41.00$38.10$52.50 08/17$38.10–$61.25$38.10--
$360.00Nov 20$43.20$50.00$46.60$57.90 08/19$46.60–$67.80$46.60--
$360.00Jan 15$48.80$56.00$52.40$59.91 09/01$52.40–$72.90$52.40--
$360.00Feb 19$54.40$60.00$57.20$69.30 08/19$57.20–$76.85$57.20--
$360.00May 21$63.30$69.00$66.15$80.80 09/02$66.15–$84.85$66.15--
$440.00Sep 18$0.00$6.80$3.40$5.80 08/14$0.75–$4.33$3.40--
$440.00Oct 16$0.00$5.60$2.80$7.00 09/03$2.35–$8.75$2.80--
$440.00Nov 20$2.45$10.00$6.23$13.30 08/18$6.23–$15.70$6.23--
$440.00Jan 15$7.40$15.30$11.35$14.80 09/01$11.35–$22.25$11.35--
$440.00Feb 19$12.50$18.40$15.45$23.70 09/02$15.45–$27.70$15.45--
$350.00Sep 18$45.40$51.00$48.20$64.05 08/17$48.20–$71.00$48.20--
$350.00Nov 20$52.30$57.80$55.05$66.00 08/19$55.05–$76.65$55.05--
$350.00Jan 15$57.10$63.00$60.05$80.63 08/13$60.05–$81.20$60.05--
$350.00Feb 19$63.30$66.40$64.85$77.80 08/19$64.85–$86.00$64.85--
$450.00Sep 18$0.00$6.80$3.40$2.77 08/20$0.85–$4.35$2.77--
$450.00Nov 20$1.00$8.10$4.55$10.00 08/18$4.55–$12.50$4.55--
$450.00Jan 15$7.00$11.60$9.30$16.20 08/18$9.30–$18.45$9.30--
$450.00Feb 19$9.30$15.80$12.55$20.40 09/02$12.55–$23.45$12.55--
$340.00Nov 20$61.00$66.80$63.90$75.40 08/19$63.90–$86.20$63.90--
$340.00Jan 15$64.20$72.00$68.10$85.30 08/17$68.10–$89.95$68.10--
$340.00Feb 19$69.30$76.00$72.65$84.60 08/18$72.65–$93.40$72.65--
$460.00Sep 18$0.00$6.80$3.40$3.40 08/05$0.85–$3.45$3.40--
$460.00Nov 20$0.00$7.20$3.60$7.50 08/18$3.60–$10.05$3.60--
$460.00Jan 15$2.90$9.90$6.40$13.30 08/18$6.40–$15.05$6.40--
$460.00Feb 19$6.70$14.60$10.65$17.50 08/18$10.65–$19.45$10.65--
$330.00Nov 20$68.80$76.00$72.40$84.00 08/19$72.40–$95.30$72.40--
$330.00Jan 15$74.50$79.70$77.10$90.70 08/18$77.10–$98.70$77.10--
$330.00Feb 19$78.60$84.00$81.30$93.10 08/18$81.30–$101.80$81.30--
$470.00Nov 20$0.00$3.80$1.90$5.10 09/02$1.90–$7.60$1.90--
$470.00Jan 15$2.05$8.40$5.23$11.20 08/18$5.23–$12.45$5.23--
$470.00Feb 19$4.40$11.80$8.10$15.00 08/18$8.10–$16.45$8.10--
$320.00Nov 20$79.30$85.00$82.15$93.75 08/20$82.15–$105.00$82.15--
$320.00Jan 15$81.90$89.00$85.45$99.40 08/18$85.45–$107.80$85.45--
$320.00Feb 19$86.60$92.00$89.30$101.30 08/18$89.30–$110.35$89.30--
$480.00Nov 20$0.00$6.00$3.00$5.23 08/20$3.00–$5.65$3.00--
$480.00Jan 15$0.00$7.70$3.85$8.10 08/18$3.85–$10.30$3.85--
$480.00Feb 19$2.70$10.30$6.50$12.10 08/18$6.50–$13.65$6.50--
$310.00Jan 15$91.10$98.70$94.90$76.00 07/22$94.90–$117.15$91.10--
$310.00Feb 19$95.30$101.00$98.15$110.20 08/18$98.15–$119.60$98.15--
$490.00Nov 20$0.00$5.60$2.80$2.65 08/18$2.80–$4.53$2.65--
$490.00Jan 15$0.00$7.00$3.50$6.40 08/18$3.50–$8.40$3.50--
$490.00Feb 19$1.15$8.70$4.93$10.00 08/18$4.93–$11.25$4.93--
$300.00Nov 20$98.20$105.00$101.60$121.39 08/13$101.60–$124.60$101.60--
$300.00Jan 15$101.20$108.00$104.60$83.20 07/22$104.60–$126.50$101.20--
$300.00Feb 19$104.10$110.00$107.05$115.00 08/27$107.05–$128.85$107.05--
$500.00Nov 20$0.00$5.40$2.70$3.00 08/03$1.60–$5.00$2.70--
$500.00Jan 15$0.00$6.60$3.30$4.50 08/18$3.30–$6.65$3.30--
$500.00Feb 19$0.55$8.10$4.33$8.30 08/18$4.33–$9.30$4.33--
$290.00Jan 15$110.90$117.00$113.95$91.46 07/22$113.95–$136.40$110.90--
$280.00Jan 15$120.10$127.00$123.55$99.10 07/22$123.55–$146.05$120.10--
$520.00Nov 20$0.00$5.30$2.65$0.85 08/31$1.05–$3.50$0.85--
$520.00Jan 15$0.00$6.00$3.00$5.70 08/05$2.80–$5.05$3.00--
$520.00Feb 19$0.40$7.00$3.70$10.60 08/14$3.70–$6.35$3.70--
$270.00Jan 15$129.60$136.70$133.15$107.84 07/22$133.15–$155.60$129.60--
$540.00Jan 15$0.60$1.50$1.05$3.70 08/05$1.05–$3.22$1.05--
$540.00Feb 19$0.00$6.20$3.10$7.20 08/14$3.10–$4.48$3.10--
$250.00Jan 15$149.00$156.00$152.50$140.00 07/27$152.50–$174.90$149.00--
$560.00Jan 15$0.00$3.40$1.70$2.45 08/05$1.70–$4.10$1.70--
$560.00Feb 19$0.00$5.80$2.90$2.65 09/03$2.05–$4.05$2.65--
$580.00Jan 15$0.00$5.40$2.70$1.90 08/05$1.35–$3.65$1.90--
$580.00Feb 19$0.00$5.50$2.75$2.15 08/14$2.65–$4.30$2.15--
$200.00Nov 20$195.30$203.90$199.60$173.05 07/24$199.60–$221.65$195.30--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Sep 18$0.50$3.80$2.15$7.50 08/27$1.20–$9.10$2.15--
$400.00Feb 19$25.90$28.20$27.05$25.90 08/28$21.50–$27.55$25.90--
$390.00Sep 18$0.00$3.20$1.60$4.44 08/21$0.85–$5.50$1.60--
$390.00Oct 16$4.70$9.80$7.25$4.80 09/04$4.00–$9.80$4.80--
$390.00Nov 20$10.70$17.80$14.25$14.10 08/18$10.55–$16.10$14.10--
$390.00Jan 15$14.50$21.80$18.15$18.80 08/27$14.15–$19.55$18.15--
$390.00Feb 19$21.60$23.80$22.70$22.70 08/28$17.30–$23.25$22.70--
$410.00Sep 18$9.90$14.30$12.10$12.26 08/31$3.93–$13.80$12.10--
$410.00Oct 16$15.30$19.40$17.35$16.90 08/26$8.50–$18.65$16.90--
$410.00Nov 20$20.70$27.70$24.20$21.70 08/18$17.05–$24.50$21.70--
$410.00Jan 15$25.80$31.00$28.40$23.80 08/20$21.25–$28.45$25.80--
$410.00Feb 19$29.30$34.70$32.00$29.80 08/28$25.50–$32.00$29.80--
$380.00Sep 18$0.00$3.20$1.60$2.90 08/27$0.75–$4.63$1.60--
$380.00Jan 15$12.00$18.10$15.05$15.10 08/18$10.60–$16.45$15.05--
$420.00Sep 18$19.00$24.40$21.70$15.00 08/20$7.25–$21.70$19.00--
$420.00Nov 20$26.80$33.30$30.05$43.30 08/04$21.25–$30.05$30.05--
$420.00Feb 19$34.10$40.70$37.40$35.60 08/28$29.65–$37.40$35.60--
$370.00Sep 18$0.00$5.10$2.55$1.90 08/21$0.75–$4.03$1.90--
$370.00Jan 15$8.90$14.90$11.90$12.40 09/01$8.90–$13.25$11.90--
$430.00Sep 18$29.00$34.30$31.65$14.80 09/03$13.85–$31.65$29.00--
$360.00Sep 18$0.00$5.10$2.55$4.80 08/07$0.85–$4.30$2.55--
$360.00Oct 16$0.00$6.00$3.00$3.52 08/26$1.65–$4.25$3.00--
$360.00Jan 15$6.20$11.80$9.00$16.70 08/07$7.00–$11.10$9.00--
$440.00Jan 15$45.40$50.60$48.00$41.90 08/27$35.45–$48.00$45.40--
$350.00Sep 18$0.00$7.00$3.50$0.55 09/04$0.20–$4.33$0.55--
$340.00Sep 18$0.00$6.80$3.40$3.79 08/05$0.85–$3.45$3.40--
$340.00Nov 20$0.00$7.20$3.60$4.80 08/27$2.85–$5.15$3.60--
$340.00May 21$12.70$17.00$14.85$13.36 09/01$10.55–$14.85$13.36--
$330.00Nov 20$0.05$6.20$3.13$3.60 08/27$3.13–$4.68$3.13--
$330.00Jan 15$1.45$7.50$4.47$23.00 07/23$3.75–$6.20$4.47--
$330.00Feb 19$3.50$9.60$6.55$11.00 08/12$5.58–$7.65$6.55--
$320.00Sep 18$0.00$6.80$3.40$3.40 07/30$0.75–$3.40$3.40--
$310.00Oct 16$0.00$5.30$2.65$1.05 08/31$0.73–$4.70$1.05--
$290.00Nov 20$0.00$5.70$2.85$1.60 08/28$1.75–$3.20$1.60--
$290.00Jan 15$1.70$3.20$2.45$3.60 08/11$1.65–$2.65$2.45--
$280.00Nov 20$0.00$5.70$2.85$3.60 08/03$1.83–$3.80$2.85--
$270.00Nov 20$0.00$5.60$2.80$3.10 08/03$1.50–$3.15$2.80--
$250.00Nov 20$0.00$5.50$2.75$3.20 07/20$1.05–$2.95$2.75--
$230.00Jan 15$0.00$5.70$2.85$3.30 07/17$2.75–$3.00$2.85--
$220.00Jan 15$0.00$5.50$2.75$1.19 08/21$0.88–$2.95$1.19--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 74
Total Puts 14
Put/Call Ratio 0.19
Net Difference 60

Prior's Put/Call Breakdown

Total Calls 78
Total Puts 12
Put/Call Ratio 0.15
Net Difference 66

Prior 7-Day Put/Call Summary

Total Calls 1,138
Total Puts 36
Average Put/Call Ratio 0.30
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All