Tour v528
CPAY
CORPAY INC
$397.22 -0.14%
$397.34 (+0.03%)🌙
as of 09/21 06:19 PM
(9/18 18:19) ◀
|
Monday, September 21, 2026 (6:19pm)
January 2026
|
▶
◀ 9/21 18:19

Option Volume

Detail
ℹ
Current (09/21) 19
Calls: 11 (58%)
Puts: 8 (42%)
Prior (09/18) 88
Calls: 74 (84%)
Puts: 14 (16%)
Current vs Prior -78.41%
Calls: -85.14% (Calls)
Puts: -42.86% (Puts)
Prior 7-Day Total 1,240
Calls: 1,192 (96%)
Puts: 48 (4%)
Prior 7-Day Average 177
Calls: 170 (96%)
Puts: 6 (4%)
Current vs Prior 7-Day Avg -89.27%
Calls: -93.54%
Puts: +16.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $40.1K
Calls: $33.2K (83%)
Puts: $6.8K (17%)
Prior (09/18) $303.8K
Calls: $277.5K (91%)
Puts: $26.3K (9%)
Current vs Prior -86.81%
Calls: -88.02%
Puts: -74.07%
Prior 7-Day Total $2.89M
Calls: $2.84M (98%)
Puts: $46.6K (2%)
Prior 7-Day Average $412.7K
Calls: $406.0K (98%)
Puts: $6.7K (2%)
Current vs Prior 7-Day Avg -90.29%
Calls: -91.81%
Puts: +2.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.73
Prior (09/18) 0.19
Current vs Prior +284.42%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +132.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/21) 20
Calls: 10 (50%)
Puts: 10 (50%)
Prior (09/18) 40
Calls: 40 (100%)
Puts: -- (0%)
Current vs Prior -50.00%
Prior 7-Day Total 737
Calls: 627 (85%)
Puts: 110 (15%)
Prior 7-Day Average 122
Calls: 104 (49%)
Puts: 110 (51%)
Current vs Prior 7-Day Avg -83.72%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.43% | 10.98%
Prior 6.69% | 11.19%
Current vs Prior -3.82% | -1.89%
Prior 7-Day Avg 4.49% | 8.10%
Current vs 7-Day Avg +43.20% | +35.45%
Prior 7-Day Eod 6.69% | 11.19%
Current vs 7-Day Eod -3.82% | -1.89%
Sentiment BULLISH

Relative Spread

Detail
ℹ
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 83% of dollar volume in calls ($33.2K) vs puts ($6.8K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 78% vs prior. P/C ratio rising 284% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 2 found (avg delta 0.57, highest 0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1613.0017.60$15.3030.1%10.63--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 168.5012.00$10.2534.1%60.52--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 9, top 6)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Oct 1613.0017.60$15.3030.1%10.63--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 168.5012.00$10.2534.1%60.52--
$370.00Oct 161.804.10$2.9578.0%10.175
$380.00Oct 163.204.50$3.8533.8%10.245

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. 2 found (best R:R 10.11, avg 6.12)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$370.00Oct 16$0.90$9.10$0.9024%10.11$379.10
$400.00$380.00Oct 16$6.40$13.60$6.4052%2.12$393.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.10, avg 0.10)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$370.00Oct 16$0.90$0.90$9.1076%0.10$379.10

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

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 $-2.05, 1 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Oct 16-$2.05$7.95
$400.00$380.001:2Oct 16$2.55$17.45

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

No covered call setups found

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. 132 contracts (avg 236 vol/day, 130 traded recently)

CPAY averages only 236 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 $380.00 11-19 call last traded $72.50 on 09/18 (now $66.50/$72.00) — try a limit near $69.25.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Nov 20$17.50$22.60$20.05$28.50 09/14$19.70–$37.45$20.05--
$400.00Jan 15$24.00$28.00$26.00$38.56 08/19$26.00–$43.85$26.00--
$400.00Feb 19$29.70$33.80$31.75$41.25 08/28$31.60–$49.40$31.75--
$400.00May 21$40.40$46.00$43.20$48.20 09/09$43.20–$57.40$43.20--
$400.00Nov 19$53.90$62.00$57.95$61.60 09/18$57.95–$69.00$57.95--
$390.00Oct 16$13.00$17.60$15.30$15.50 09/18$15.30–$36.80$15.30--
$390.00Nov 20$22.30$27.60$24.95$37.10 08/19$24.95–$44.00$24.95--
$390.00Jan 15$29.20$33.90$31.55$51.52 08/13$31.55–$50.45$31.55--
$390.00Feb 19$35.30$39.60$37.45$39.20 09/18$37.20–$55.40$37.45--
$390.00May 21$44.90$51.00$47.95$53.60 09/09$47.95–$63.50$47.95--
$390.00Nov 19$59.20$67.00$63.10$65.96 09/18$63.10–$74.50$63.10--
$410.00Oct 16$3.30$6.30$4.80$13.20 09/14$4.80–$22.65$4.80--
$410.00Nov 20$11.50$17.70$14.60$25.95 09/04$14.60–$30.85$14.60--
$410.00Jan 15$18.50$22.80$20.65$28.02 09/09$20.65–$37.60$20.65--
$410.00Feb 19$25.70$29.40$27.55$36.50 08/28$27.00–$42.80$27.55--
$410.00Nov 19$51.80$57.00$54.40$55.00 09/18$54.40–$63.50$54.40--
$380.00Nov 20$29.00$34.00$31.50$29.00 07/24$31.50–$51.70$29.00--
$380.00Jan 15$35.60$40.20$37.90$59.64 08/14$37.90–$57.05$37.90--
$380.00Feb 19$40.60$47.00$43.80$57.50 08/21$43.65–$61.75$43.80--
$380.00May 21$50.90$56.00$53.45$67.00 09/04$53.45–$70.20$53.45--
$380.00Nov 19$66.50$72.00$69.25$72.50 09/18$68.50–$80.50$69.2510
$420.00Oct 16$0.35$4.50$2.42$3.80 09/18$2.42–$16.85$2.42--
$420.00Nov 20$8.00$13.00$10.50$17.71 08/28$10.50–$25.05$10.50--
$420.00Jan 15$14.80$18.10$16.45$26.80 08/27$16.45–$32.80$16.45--
$420.00Feb 19$19.50$23.90$21.70$28.50 09/01$21.70–$37.70$21.70--
$420.00May 21$31.00$36.00$33.50$33.60 09/18$33.50–$46.35$33.50--
$370.00Nov 20$36.20$41.90$39.05$56.90 08/20$38.80–$59.60$39.05--
$370.00Jan 15$42.20$47.00$44.60$52.62 09/09$44.60–$64.70$44.60--
$370.00Feb 19$47.00$52.80$49.90$55.30 08/27$49.90–$70.10$49.90--
$370.00May 21$57.00$62.00$59.50$73.50 09/02$59.50–$77.25$59.50--
$370.00Nov 19$68.00$78.00$73.00$82.00 09/17$73.00–$86.50$73.00--
$430.00Nov 20$4.30$9.90$7.10$16.25 09/04$7.10–$20.10$7.10--
$430.00Jan 15$11.40$14.40$12.90$26.40 09/03$12.90–$27.70$12.90--
$430.00Feb 19$15.90$19.90$17.90$28.30 09/02$17.90–$32.35$17.90--
$360.00Nov 20$44.10$50.00$47.05$57.90 08/19$46.60–$67.80$47.05--
$360.00Jan 15$49.80$54.70$52.25$59.91 09/01$52.25–$72.90$52.25--
$360.00Feb 19$54.20$60.00$57.10$69.30 08/19$57.10–$76.85$57.10--
$360.00May 21$63.60$69.00$66.30$80.80 09/02$66.15–$84.85$66.30--
$360.00Nov 19$76.00$84.00$80.00$89.93 09/17$79.50–$92.50$80.00--
$440.00Oct 16$0.00$5.40$2.70$7.00 09/03$2.35–$8.75$2.70--
$440.00Nov 20$2.55$8.00$5.28$11.08 09/15$5.28–$15.70$5.28--
$440.00Jan 15$7.00$12.20$9.60$14.80 09/01$9.60–$22.25$9.60--
$440.00Feb 19$11.90$18.60$15.25$21.51 09/15$15.25–$27.70$15.25--
$350.00Nov 20$52.40$58.00$55.20$66.00 08/19$55.05–$76.65$55.20--
$350.00Jan 15$56.10$63.00$59.55$80.63 08/13$59.55–$81.20$59.55--
$350.00Feb 19$61.60$68.00$64.80$77.80 08/19$64.80–$86.00$64.80--
$350.00Nov 19$83.60$90.00$86.80$94.57 09/17$86.80–$99.50$86.80--
$450.00Nov 20$0.25$6.50$3.38$6.44 09/17$3.38–$12.50$3.38--
$450.00Jan 15$4.40$9.70$7.05$10.50 09/17$7.05–$18.45$7.05--
$450.00Feb 19$8.10$15.70$11.90$20.40 09/02$11.90–$23.45$11.90--
$340.00Nov 20$60.20$67.00$63.60$75.40 08/19$63.60–$86.20$63.60--
$340.00Jan 15$66.00$71.70$68.85$85.30 08/17$68.10–$89.95$68.85--
$340.00Feb 19$69.60$76.00$72.80$84.60 08/18$72.65–$93.40$72.80--
$460.00Nov 20$0.00$6.80$3.40$7.50 08/18$3.40–$10.05$3.40--
$460.00Jan 15$4.00$7.60$5.80$13.30 08/18$5.80–$15.05$5.80--
$460.00Feb 19$6.40$13.70$10.05$17.50 08/18$10.05–$19.45$10.05--
$330.00Nov 20$68.60$76.00$72.30$84.00 08/19$72.30–$95.30$72.30--
$330.00Jan 15$73.90$80.00$76.95$90.70 08/18$76.95–$98.70$76.95--
$330.00Feb 19$77.00$83.90$80.45$93.10 08/18$80.45–$101.80$80.45--
$470.00Nov 20$0.00$6.30$3.15$5.10 09/02$1.90–$7.60$3.15--
$470.00Jan 15$1.05$8.10$4.58$11.20 08/18$4.58–$12.45$4.58--
$470.00Feb 19$4.40$11.90$8.15$15.00 08/18$8.10–$16.45$8.15--
$320.00Nov 20$79.50$86.00$82.75$93.75 08/20$82.15–$105.00$82.75--
$320.00Jan 15$83.10$89.00$86.05$86.20 09/18$85.45–$107.80$86.05--
$320.00Feb 19$85.50$92.00$88.75$101.30 08/18$88.75–$110.35$88.75--
$480.00Nov 20$0.15$3.30$1.73$5.23 08/20$1.73–$5.65$1.73--
$480.00Jan 15$0.05$7.50$3.78$8.10 08/18$3.78–$10.30$3.78--
$480.00Feb 19$3.00$9.70$6.35$12.10 08/18$6.35–$13.65$6.35--
$310.00Nov 20$89.00$95.00$92.00$101.30 09/15$91.90–$114.70$92.00--
$310.00Jan 15$91.90$98.00$94.95$76.00 07/22$94.90–$117.15$91.90--
$310.00Feb 19$94.10$101.00$97.55$110.20 08/18$97.55–$119.60$97.55--
$490.00Nov 20$0.00$5.70$2.85$2.65 08/18$2.80–$4.53$2.65--
$490.00Jan 15$0.00$6.90$3.45$6.40 08/18$3.45–$8.40$3.45--
$490.00Feb 19$1.45$9.00$5.23$10.00 08/18$4.93–$11.25$5.23--
$300.00Nov 20$96.90$105.00$100.95$121.39 08/13$100.95–$124.60$100.95--
$300.00Jan 15$101.50$107.80$104.65$83.20 07/22$104.60–$126.50$101.50--
$300.00Feb 19$103.90$110.00$106.95$115.00 08/27$106.95–$128.85$106.95--
$500.00Nov 20$0.00$5.50$2.75$3.00 08/03$1.60–$5.00$2.75--
$500.00Jan 15$0.00$6.50$3.25$4.50 08/18$3.25–$6.65$3.25--
$500.00Feb 19$0.70$8.30$4.50$8.30 08/18$4.33–$9.30$4.50--
$290.00Jan 15$110.80$117.00$113.90$91.46 07/22$113.90–$136.40$110.80--
$280.00Jan 15$120.40$126.80$123.60$99.10 07/22$123.55–$146.05$120.40--
$520.00Nov 20$0.00$1.90$0.95$0.85 08/31$0.95–$3.50$0.85--
$520.00Jan 15$0.00$5.90$2.95$5.70 08/05$2.80–$5.05$2.95--
$520.00Feb 19$0.10$7.20$3.65$10.60 08/14$3.65–$6.35$3.65--
$270.00Jan 15$130.30$136.00$133.15$107.84 07/22$133.15–$155.60$130.30--
$540.00Jan 15$0.40$1.60$1.00$3.70 08/05$1.00–$3.22$1.00--
$540.00Feb 19$0.00$6.30$3.15$2.80 09/11$3.10–$4.48$2.80--
$250.00Jan 15$149.50$155.80$152.65$140.00 07/27$152.50–$174.90$149.50--
$550.00May 21$3.20$8.40$5.80$6.80 09/11$5.35–$7.95$5.80--
$560.00Jan 15$0.00$2.50$1.25$2.45 08/05$1.25–$4.10$1.25--
$560.00Feb 19$0.00$5.90$2.95$1.85 09/11$2.05–$4.05$1.85--
$560.00May 21$2.65$7.90$5.28$5.80 09/11$4.73–$6.80$5.28--
$580.00Jan 15$0.00$5.40$2.70$1.90 08/05$1.35–$3.65$1.90--
$580.00Feb 19$0.00$5.60$2.80$2.15 08/14$2.65–$4.30$2.15--
$580.00May 21$1.80$7.30$4.55$4.00 09/11$3.83–$5.60$4.00--
$200.00Nov 20$194.90$203.00$198.95$173.05 07/24$198.95–$221.65$194.90--
$600.00May 21$1.20$6.60$3.90$2.70 09/11$2.32–$4.03$2.70--
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Feb 19$25.80$29.50$27.65$25.90 08/28$21.50–$27.65$25.90--
$390.00Oct 16$5.10$10.40$7.75$5.12 09/11$4.00–$9.80$5.12--
$390.00Nov 20$11.00$17.90$14.45$14.10 08/18$10.55–$16.10$14.10--
$390.00Jan 15$14.00$21.40$17.70$18.80 08/27$14.15–$19.55$17.70--
$390.00Feb 19$20.70$25.60$23.15$22.70 08/28$17.30–$23.25$22.70--
$410.00Oct 16$14.10$18.40$16.25$16.90 08/26$8.50–$18.65$16.25--
$410.00Nov 20$20.30$27.40$23.85$21.70 08/18$17.05–$24.50$21.70--
$410.00Jan 15$25.30$30.00$27.65$23.80 08/20$21.25–$28.45$25.30--
$410.00Feb 19$29.80$34.30$32.05$27.00 09/15$25.50–$32.05$29.80--
$380.00Nov 20$7.40$14.40$10.90$7.83 09/15$8.15–$12.60$7.83--
$380.00Jan 15$11.60$18.80$15.20$15.10 08/18$10.60–$16.45$15.10--
$380.00Oct 16$3.20$4.50$3.85--$3.85–$3.85—$3.205
$420.00Oct 16$21.00$25.70$23.35$25.39 09/18$12.70–$24.40$23.35--
$420.00Nov 20$26.70$32.10$29.40$43.30 08/04$21.25–$30.05$29.40--
$420.00Feb 19$35.30$40.70$38.00$35.60 08/28$29.65–$38.00$35.60--
$370.00Nov 20$4.70$10.40$7.55$5.78 09/15$5.70–$10.30$5.78--
$370.00Jan 15$8.50$14.40$11.45$12.40 09/01$8.90–$12.70$11.45--
$370.00Oct 16$1.80$4.10$2.95--$2.95–$2.95—$1.805
$360.00Oct 16$0.15$6.00$3.08$3.52 08/26$1.65–$4.25$3.08--
$360.00Jan 15$5.40$12.00$8.70$16.70 08/07$7.00–$10.85$8.70--
$440.00Jan 15$44.80$50.30$47.55$41.90 08/27$35.45–$48.00$44.80--
$340.00Nov 20$0.40$7.30$3.85$4.80 08/27$2.85–$5.15$3.85--
$340.00May 21$12.70$17.00$14.85$13.36 09/01$10.55–$14.85$13.36--
$330.00Nov 20$0.00$6.70$3.35$3.60 08/27$3.13–$4.68$3.35--
$330.00Jan 15$1.40$7.80$4.60$23.00 07/23$3.75–$5.90$4.60--
$330.00Feb 19$3.50$10.30$6.90$11.00 08/12$5.58–$7.65$6.90--
$320.00Nov 20$0.65$6.40$3.53$2.00 09/18$3.00–$4.18$2.00--
$310.00Oct 16$0.00$1.70$0.85$1.05 08/31$0.73–$4.70$0.85--
$290.00Nov 20$0.00$5.90$2.95$1.60 08/28$1.75–$3.20$1.60--
$290.00Jan 15$1.20$3.40$2.30$3.60 08/11$1.65–$2.63$2.30--
$280.00Nov 20$0.00$9.70$4.85$3.60 08/03$1.83–$4.85$3.60--
$280.00Feb 19$0.00$6.90$3.45$2.25 09/17$2.90–$4.75$2.25--
$270.00Nov 20$0.00$5.70$2.85$3.10 08/03$1.50–$3.15$2.85--
$220.00Jan 15$0.00$5.60$2.80$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 11
Total Puts 8
Put/Call Ratio 0.73
Net Difference 3

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,192
Total Puts 48
Average Put/Call Ratio 0.31
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