CPAY Stock — Corpay, Inc.: Options Chain

Calls		Puts
0	—	360.4%	0.992	—	$1.00	-0.01	373.5%	1	1
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 360.4% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.36 Vega 0.016 Open interest 0 Model this call Put · $155 Snapshot session May 1, 2026 Last $1.00 Breakeven $154.00 Implied vol 373.5% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.435 Vega 0.016 Open interest 1 Model this put
0	—	355.3%	0.991	—	$1.05	-0.01	362.3%	1	1
Call · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol 355.3% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.401 Vega 0.016 Open interest 0 Model this call Put · $160 Snapshot session May 1, 2026 Last $1.05 Breakeven $158.95 Implied vol 362.3% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.434 Vega 0.016 Open interest 1 Model this put
0	—	344.4%	0.991	—	$1.10	-0.01	351.4%	1	1
Call · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 344.4% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.399 Vega 0.017 Open interest 0 Model this call Put · $165 Snapshot session May 1, 2026 Last $1.10 Breakeven $163.90 Implied vol 351.4% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.433 Vega 0.017 Open interest 1 Model this put
0	—	317.2%	0.993	—	—	-0.011	343.9%	—	0
Call · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 317.2% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.286 Vega 0.007 Open interest 0 Model this call Put · $170 Snapshot session Unknown Last — Breakeven — Implied vol 343.9% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.453 Vega 0.017 Open interest 0 Model this put
0	—	280.6%	0.996	—	—	-0.012	333.6%	—	0
Call · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 280.6% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.171 Vega 0.007 Open interest 0 Model this call Put · $175 Snapshot session Unknown Last — Breakeven — Implied vol 333.6% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.452 Vega 0.017 Open interest 0 Model this put
0	—	305%	0.992	—	$2.44	-0.012	323.7%	30	12
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 305% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.328 Vega 0.018 Open interest 0 Model this call Put · $180 Snapshot session Apr 1, 2026 Last $2.44 Breakeven $177.56 Implied vol 323.7% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.45 Vega 0.017 Open interest 12 Model this put
0	—	298.3%	0.991	—	—	-0.012	314%	—	0
Call · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 298.3% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.347 Vega 0.018 Open interest 0 Model this call Put · $185 Snapshot session Unknown Last — Breakeven — Implied vol 314% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.449 Vega 0.018 Open interest 0 Model this put
0	—	294.5%	0.989	—	$0.40	-0.012	301.8%	1	1
Call · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 294.5% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.387 Vega 0.018 Open interest 0 Model this call Put · $190 Snapshot session Jul 15, 2026 Last $0.40 Breakeven $189.60 Implied vol 301.8% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.426 Vega 0.018 Open interest 1 Model this put
0	—	246.3%	0.995	—	$0.75	-0.013	292.7%	1	2
Call · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 246.3% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.164 Vega 0.008 Open interest 0 Model this call Put · $195 Snapshot session Jun 29, 2026 Last $0.75 Breakeven $194.25 Implied vol 292.7% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.424 Vega 0.018 Open interest 2 Model this put
0	—	250.9%	0.994	—	$1.26	-0.013	283.9%	26	3
Call · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 250.9% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.219 Vega 0.008 Open interest 0 Model this call Put · $200 Snapshot session May 18, 2026 Last $1.26 Breakeven $198.74 Implied vol 283.9% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.423 Vega 0.019 Open interest 3 Model this put
0	—	275%	0.984	—	$0.50	-0.014	266.8%	1	4
Call · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 275% Delta 0.984 ≈98% ITM Gamma 0 Theta -0.507 Vega 0.019 Open interest 0 Model this call Put · $210 Snapshot session Jul 13, 2026 Last $0.50 Breakeven $209.50 Implied vol 266.8% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.419 Vega 0.019 Open interest 4 Model this put
0	—	240.3%	0.988	—	$3.20	-0.015	253.2%	1	1
Call · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 240.3% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.352 Vega 0.02 Open interest 0 Model this call Put · $220 Snapshot session Feb 27, 2026 Last $3.20 Breakeven $216.80 Implied vol 253.2% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.438 Vega 0.019 Open interest 1 Model this put
0	—	211.7%	0.992	—	$3.20	-0.016	237.7%	1	2
Call · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol 211.7% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.238 Vega 0.009 Open interest 0 Model this call Put · $230 Snapshot session Feb 17, 2026 Last $3.20 Breakeven $226.80 Implied vol 237.7% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.434 Vega 0.02 Open interest 2 Model this put
0	—	180.8%	0.995	—	$1.00	-0.018	225.3%	4	4
Call · $240 In the money Snapshot session Unknown Last — Breakeven — Implied vol 180.8% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.149 Vega 0.009 Open interest 0 Model this call Put · $240 Snapshot session Jun 23, 2026 Last $1.00 Breakeven $239.00 Implied vol 225.3% Delta -0.018 ≈2% ITM Gamma 0 Theta -0.453 Vega 0.02 Open interest 4 Model this put
0	—	188.6%	0.989	—	$0.72	-0.019	211%	1	192
Call · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol 188.6% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.272 Vega 0.021 Open interest 0 Model this call Put · $250 Snapshot session Jul 13, 2026 Last $0.72 Breakeven $249.28 Implied vol 211% Delta -0.019 ≈2% ITM Gamma 0 Theta -0.449 Vega 0.021 Open interest 192 Model this put
0	—	155.7%	0.994	—	$0.20	-0.042	236.5%	9	32
Call · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol 155.7% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.142 Vega 0.009 Open interest 0 Model this call Put · $260 Snapshot session Aug 3, 2026 Last $0.20 Breakeven $259.80 Implied vol 236.5% Delta -0.042 ≈4% ITM Gamma 0.001 Theta -0.948 Vega 0.042 Open interest 32 Model this put
0	—	143.8%	0.994	—	$3.40	-0.021	179.6%	1	1
Call · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol 143.8% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.139 Vega 0.009 Open interest 0 Model this call Put · $270 Snapshot session Jun 2, 2026 Last $3.40 Breakeven $266.60 Implied vol 179.6% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.399 Vega 0.022 Open interest 1 Model this put
1	1	165.4%	0.979	$84.40	$0.05	-0.041	195.6%	7	6
Call · $280 In the money Snapshot session Feb 12, 2026 Last $84.40 Breakeven $364.40 Implied vol 165.4% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.408 Vega 0.022 Open interest 1 Model this call Put · $280 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $279.95 Implied vol 195.6% Delta -0.041 ≈4% ITM Gamma 0.001 Theta -0.777 Vega 0.044 Open interest 6 Model this put
1	1	135.3%	0.987	$34.70	$15.24	-0.024	154.9%	2	1
Call · $290 In the money Snapshot session Mar 23, 2026 Last $34.70 Breakeven $324.70 Implied vol 135.3% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.23 Vega 0.023 Open interest 1 Model this call Put · $290 Snapshot session Jan 7, 2026 Last $15.24 Breakeven $274.76 Implied vol 154.9% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.392 Vega 0.023 Open interest 1 Model this put
89	2	153.4%	0.964	$116.40	$24.17	-0.026	142.4%	1	2
Call · $300 In the money Snapshot session Aug 13, 2026 Last $116.40 Breakeven $416.40 Implied vol 153.4% Delta 0.964 ≈96% ITM Gamma 0.001 Theta -0.573 Vega 0.046 Open interest 89 Model this call Put · $300 Snapshot session Apr 8, 2026 Last $24.17 Breakeven $275.83 Implied vol 142.4% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.384 Vega 0.046 Open interest 2 Model this put
1	1	112.5%	0.985	$37.45	$29.02	-0.068	170.2%	1	0
Call · $310 In the money Snapshot session May 15, 2026 Last $37.45 Breakeven $347.45 Implied vol 112.5% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.22 Vega 0.023 Open interest 1 Model this call Put · $310 Snapshot session Apr 8, 2026 Last $29.02 Breakeven $280.98 Implied vol 170.2% Delta -0.068 ≈7% ITM Gamma 0.001 Theta -1.005 Vega 0.081 Open interest 0 Model this put
5	5	101.6%	0.984	$32.30	$23.95	-0.033	119.7%	1	1
Call · $320 In the money Snapshot session May 14, 2026 Last $32.30 Breakeven $352.30 Implied vol 101.6% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.214 Vega 0.024 Open interest 5 Model this call Put · $320 Snapshot session Feb 12, 2026 Last $23.95 Breakeven $296.05 Implied vol 119.7% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.394 Vega 0.047 Open interest 1 Model this put
0	2	93.2%	0.98	$13.00	$6.65	-0.038	108.8%	1	2
Call · $330 In the money Snapshot session Mar 19, 2026 Last $13.00 Breakeven $343.00 Implied vol 93.2% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.231 Vega 0.024 Open interest 0 Model this call Put · $330 Snapshot session Jul 13, 2026 Last $6.65 Breakeven $323.35 Implied vol 108.8% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.399 Vega 0.048 Open interest 2 Model this put
2	1	80.9%	0.981	$30.30	$1.89	-0.052	104.4%	1	3
Call · $340 In the money Snapshot session Jul 13, 2026 Last $30.30 Breakeven $370.30 Implied vol 80.9% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.204 Vega 0.024 Open interest 2 Model this call Put · $340 Snapshot session Aug 5, 2026 Last $1.89 Breakeven $338.11 Implied vol 104.4% Delta -0.052 ≈5% ITM Gamma 0.002 Theta -0.498 Vega 0.049 Open interest 3 Model this put
454	1	78.4%	0.967	$55.90	$0.11	-0.021	70.1%	401	406
Call · $350 In the money Snapshot session Aug 12, 2026 Last $55.90 Breakeven $405.90 Implied vol 78.4% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -0.291 Vega 0.049 Open interest 454 Model this call Put · $350 Snapshot session Aug 13, 2026 Last $0.11 Breakeven $349.89 Implied vol 70.1% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.154 Vega 0.025 Open interest 406 Model this put
35	1	70.5%	0.956	$59.55	$0.30	-0.029	64.2%	1	14
Call · $360 In the money Snapshot session Aug 14, 2026 Last $59.55 Breakeven $419.55 Implied vol 70.5% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -0.327 Vega 0.05 Open interest 35 Model this call Put · $360 Snapshot session Aug 12, 2026 Last $0.30 Breakeven $359.70 Implied vol 64.2% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.191 Vega 0.05 Open interest 14 Model this put
77	6	66%	0.934	$38.69	$0.50	-0.066	66.2%	1	27
Call · $370 In the money Snapshot session Aug 11, 2026 Last $38.69 Breakeven $408.69 Implied vol 66% Delta 0.934 ≈93% ITM Gamma 0.004 Theta -0.417 Vega 0.088 Open interest 77 Model this call Put · $370 Snapshot session Aug 12, 2026 Last $0.50 Breakeven $369.50 Implied vol 66.2% Delta -0.066 ≈7% ITM Gamma 0.004 Theta -0.383 Vega 0.088 Open interest 27 Model this put
59	1	61.9%	0.894	$39.50	$0.64	-0.072	52.8%	2	18
Call · $380 In the money Snapshot session Aug 14, 2026 Last $39.50 Breakeven $419.50 Implied vol 61.9% Delta 0.894 ≈89% ITM Gamma 0.006 Theta -0.543 Vega 0.089 Open interest 59 Model this call Put · $380 Snapshot session Aug 14, 2026 Last $0.64 Breakeven $379.36 Implied vol 52.8% Delta -0.072 ≈7% ITM Gamma 0.005 Theta -0.325 Vega 0.089 Open interest 18 Model this put
19	2	44%	0.897	$27.00	$2.54	-0.155	55.5%	4	9
Call · $390 In the money Snapshot session Aug 13, 2026 Last $27.00 Breakeven $417.00 Implied vol 44% Delta 0.897 ≈90% ITM Gamma 0.008 Theta -0.389 Vega 0.09 Open interest 19 Model this call Put · $390 Snapshot session Aug 11, 2026 Last $2.54 Breakeven $387.46 Implied vol 55.5% Delta -0.155 ≈16% ITM Gamma 0.008 Theta -0.589 Vega 0.136 Open interest 9 Model this put
15	2	40.1%	0.812	$13.42	$4.80	-0.122	30.5%	32	23
Call · $400 In the money Snapshot session Aug 11, 2026 Last $13.42 Breakeven $413.42 Implied vol 40.1% Delta 0.812 ≈81% ITM Gamma 0.013 Theta -0.52 Vega 0.137 Open interest 15 Model this call Put · $400 Snapshot session Aug 11, 2026 Last $4.80 Breakeven $395.20 Implied vol 30.5% Delta -0.122 ≈12% ITM Gamma 0.013 Theta -0.276 Vega 0.091 Open interest 23 Model this put
29	1	33%	0.685	$11.64	$1.90	-0.268	25.1%	21	22
Call · $410 In the money Snapshot session Aug 14, 2026 Last $11.64 Breakeven $421.64 Implied vol 33% Delta 0.685 ≈69% ITM Gamma 0.02 Theta -0.558 Vega 0.182 Open interest 29 Model this call Put · $410 Snapshot session Aug 14, 2026 Last $1.90 Breakeven $408.10 Implied vol 25.1% Delta -0.268 ≈27% ITM Gamma 0.025 Theta -0.361 Vega 0.181 Open interest 22 Model this put
Underlying $417.60
5	3	29.3%	0.459	$9.62	$5.60	-0.559	23%	20	0
Call · $420 Snapshot session Aug 13, 2026 Last $9.62 Breakeven $429.62 Implied vol 29.3% Delta 0.459 ≈46% ITM Gamma 0.026 Theta -0.543 Vega 0.213 Open interest 5 Model this call Put · $420 In the money Snapshot session Aug 14, 2026 Last $5.60 Breakeven $414.40 Implied vol 23% Delta -0.559 ≈56% ITM Gamma 0.033 Theta -0.388 Vega 0.213 Open interest 0 Model this put
4	2	25.3%	0.197	$5.50	—	—	—	—	0
Call · $430 Snapshot session Aug 13, 2026 Last $5.50 Breakeven $435.50 Implied vol 25.3% Delta 0.197 ≈20% ITM Gamma 0.021 Theta -0.323 Vega 0.146 Open interest 4 Model this call Put · $430 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	36%	0.136	$3.40	—	—	—	—	0
Call · $440 Snapshot session Jan 23, 2026 Last $3.40 Breakeven $443.40 Implied vol 36% Delta 0.136 ≈14% ITM Gamma 0.011 Theta -0.362 Vega 0.098 Open interest 1 Model this call Put · $440 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	41.9%	0.087	$0.95	—	-0.971	32.3%	—	0
Call · $450 Snapshot session Aug 5, 2026 Last $0.95 Breakeven $450.95 Implied vol 41.9% Delta 0.087 ≈9% ITM Gamma 0.007 Theta -0.303 Vega 0.099 Open interest 2 Model this call Put · $450 In the money Snapshot session Unknown Last — Breakeven — Implied vol 32.3% Delta -0.971 ≈97% ITM Gamma 0.005 Theta -0.078 Vega 0.046 Open interest 0 Model this put
1	1	71.7%	0.158	$2.50	—	—	—	—	0
Call · $460 Snapshot session Jan 9, 2026 Last $2.50 Breakeven $462.50 Implied vol 71.7% Delta 0.158 ≈16% ITM Gamma 0.006 Theta -0.788 Vega 0.149 Open interest 1 Model this call Put · $460 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	58.8%	0.063	—	—	—	—	—	0
Call · $470 Snapshot session Unknown Last — Breakeven — Implied vol 58.8% Delta 0.063 ≈6% ITM Gamma 0.004 Theta -0.33 Vega 0.059 Open interest 0 Model this call Put · $470 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	66.6%	0.057	$3.40	—	—	—	—	0
Call · $480 Snapshot session Feb 10, 2026 Last $3.40 Breakeven $483.40 Implied vol 66.6% Delta 0.057 ≈6% ITM Gamma 0.003 Theta -0.341 Vega 0.059 Open interest 1 Model this call Put · $480 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	74.3%	0.052	$2.70	—	—	—	—	0
Call · $490 Snapshot session Feb 10, 2026 Last $2.70 Breakeven $492.70 Implied vol 74.3% Delta 0.052 ≈5% ITM Gamma 0.003 Theta -0.352 Vega 0.06 Open interest 1 Model this call Put · $490 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	81.8%	0.048	$0.40	—	—	—	—	0
Call · $500 Snapshot session Jun 9, 2026 Last $0.40 Breakeven $500.40 Implied vol 81.8% Delta 0.048 ≈5% ITM Gamma 0.002 Theta -0.364 Vega 0.06 Open interest 1 Model this call Put · $500 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

Call · $155 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 360.4%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.36
Vega: 0.016
Open interest: 0

Model this call

Put · $155

Snapshot session: May 1, 2026
Last: $1.00
Breakeven: $154.00
Implied vol: 373.5%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.435
Vega: 0.016
Open interest: 1

Model this put

Call · $160 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 355.3%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.401
Vega: 0.016
Open interest: 0

Model this call

Put · $160

Snapshot session: May 1, 2026
Last: $1.05
Breakeven: $158.95
Implied vol: 362.3%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.434
Vega: 0.016
Open interest: 1

Model this put

Call · $165 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 344.4%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.399
Vega: 0.017
Open interest: 0

Model this call

Put · $165

Snapshot session: May 1, 2026
Last: $1.10
Breakeven: $163.90
Implied vol: 351.4%
Delta: -0.01 ≈1% ITM
Gamma: 0
Theta: -0.433
Vega: 0.017
Open interest: 1

Model this put

Call · $170 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 317.2%
Delta: 0.993 ≈99% ITM
Gamma: 0
Theta: -0.286
Vega: 0.007
Open interest: 0

Model this call

Put · $170

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 343.9%
Delta: -0.011 ≈1% ITM
Gamma: 0
Theta: -0.453
Vega: 0.017
Open interest: 0

Model this put

Call · $175 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 280.6%
Delta: 0.996 ≈100% ITM
Gamma: 0
Theta: -0.171
Vega: 0.007
Open interest: 0

Model this call

Put · $175

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 333.6%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.452
Vega: 0.017
Open interest: 0

Model this put

Call · $180 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 305%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.328
Vega: 0.018
Open interest: 0

Model this call

Put · $180

Snapshot session: Apr 1, 2026
Last: $2.44
Breakeven: $177.56
Implied vol: 323.7%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.45
Vega: 0.017
Open interest: 12

Model this put

Call · $185 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 298.3%
Delta: 0.991 ≈99% ITM
Gamma: 0
Theta: -0.347
Vega: 0.018
Open interest: 0

Model this call

Put · $185

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 314%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.449
Vega: 0.018
Open interest: 0

Model this put

Call · $190 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 294.5%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.387
Vega: 0.018
Open interest: 0

Model this call

Put · $190

Snapshot session: Jul 15, 2026
Last: $0.40
Breakeven: $189.60
Implied vol: 301.8%
Delta: -0.012 ≈1% ITM
Gamma: 0
Theta: -0.426
Vega: 0.018
Open interest: 1

Model this put

Call · $195 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 246.3%
Delta: 0.995 ≈100% ITM
Gamma: 0
Theta: -0.164
Vega: 0.008
Open interest: 0

Model this call

Put · $195

Snapshot session: Jun 29, 2026
Last: $0.75
Breakeven: $194.25
Implied vol: 292.7%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.424
Vega: 0.018
Open interest: 2

Model this put

Call · $200 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 250.9%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.219
Vega: 0.008
Open interest: 0

Model this call

Put · $200

Snapshot session: May 18, 2026
Last: $1.26
Breakeven: $198.74
Implied vol: 283.9%
Delta: -0.013 ≈1% ITM
Gamma: 0
Theta: -0.423
Vega: 0.019
Open interest: 3

Model this put

Call · $210 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 275%
Delta: 0.984 ≈98% ITM
Gamma: 0
Theta: -0.507
Vega: 0.019
Open interest: 0

Model this call

Put · $210

Snapshot session: Jul 13, 2026
Last: $0.50
Breakeven: $209.50
Implied vol: 266.8%
Delta: -0.014 ≈1% ITM
Gamma: 0
Theta: -0.419
Vega: 0.019
Open interest: 4

Model this put

Call · $220 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 240.3%
Delta: 0.988 ≈99% ITM
Gamma: 0
Theta: -0.352
Vega: 0.02
Open interest: 0

Model this call

Put · $220

Snapshot session: Feb 27, 2026
Last: $3.20
Breakeven: $216.80
Implied vol: 253.2%
Delta: -0.015 ≈2% ITM
Gamma: 0
Theta: -0.438
Vega: 0.019
Open interest: 1

Model this put

Call · $230 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 211.7%
Delta: 0.992 ≈99% ITM
Gamma: 0
Theta: -0.238
Vega: 0.009
Open interest: 0

Model this call

Put · $230

Snapshot session: Feb 17, 2026
Last: $3.20
Breakeven: $226.80
Implied vol: 237.7%
Delta: -0.016 ≈2% ITM
Gamma: 0
Theta: -0.434
Vega: 0.02
Open interest: 2

Model this put

Call · $240 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 180.8%
Delta: 0.995 ≈99% ITM
Gamma: 0
Theta: -0.149
Vega: 0.009
Open interest: 0

Model this call

Put · $240

Snapshot session: Jun 23, 2026
Last: $1.00
Breakeven: $239.00
Implied vol: 225.3%
Delta: -0.018 ≈2% ITM
Gamma: 0
Theta: -0.453
Vega: 0.02
Open interest: 4

Model this put

Call · $250 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 188.6%
Delta: 0.989 ≈99% ITM
Gamma: 0
Theta: -0.272
Vega: 0.021
Open interest: 0

Model this call

Put · $250

Snapshot session: Jul 13, 2026
Last: $0.72
Breakeven: $249.28
Implied vol: 211%
Delta: -0.019 ≈2% ITM
Gamma: 0
Theta: -0.449
Vega: 0.021
Open interest: 192

Model this put

Call · $260 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 155.7%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.142
Vega: 0.009
Open interest: 0

Model this call

Put · $260

Snapshot session: Aug 3, 2026
Last: $0.20
Breakeven: $259.80
Implied vol: 236.5%
Delta: -0.042 ≈4% ITM
Gamma: 0.001
Theta: -0.948
Vega: 0.042
Open interest: 32

Model this put

Call · $270 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 143.8%
Delta: 0.994 ≈99% ITM
Gamma: 0
Theta: -0.139
Vega: 0.009
Open interest: 0

Model this call

Put · $270

Snapshot session: Jun 2, 2026
Last: $3.40
Breakeven: $266.60
Implied vol: 179.6%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.399
Vega: 0.022
Open interest: 1

Model this put

Call · $280 In the money

Snapshot session: Feb 12, 2026
Last: $84.40
Breakeven: $364.40
Implied vol: 165.4%
Delta: 0.979 ≈98% ITM
Gamma: 0.001
Theta: -0.408
Vega: 0.022
Open interest: 1

Model this call

Put · $280

Snapshot session: Aug 3, 2026
Last: $0.05
Breakeven: $279.95
Implied vol: 195.6%
Delta: -0.041 ≈4% ITM
Gamma: 0.001
Theta: -0.777
Vega: 0.044
Open interest: 6

Model this put

Call · $290 In the money

Snapshot session: Mar 23, 2026
Last: $34.70
Breakeven: $324.70
Implied vol: 135.3%
Delta: 0.987 ≈99% ITM
Gamma: 0
Theta: -0.23
Vega: 0.023
Open interest: 1

Model this call

Put · $290

Snapshot session: Jan 7, 2026
Last: $15.24
Breakeven: $274.76
Implied vol: 154.9%
Delta: -0.024 ≈2% ITM
Gamma: 0.001
Theta: -0.392
Vega: 0.023
Open interest: 1

Model this put

Call · $300 In the money

Snapshot session: Aug 13, 2026
Last: $116.40
Breakeven: $416.40
Implied vol: 153.4%
Delta: 0.964 ≈96% ITM
Gamma: 0.001
Theta: -0.573
Vega: 0.046
Open interest: 89

Model this call

Put · $300

Snapshot session: Apr 8, 2026
Last: $24.17
Breakeven: $275.83
Implied vol: 142.4%
Delta: -0.026 ≈3% ITM
Gamma: 0.001
Theta: -0.384
Vega: 0.046
Open interest: 2

Model this put

Call · $310 In the money

Snapshot session: May 15, 2026
Last: $37.45
Breakeven: $347.45
Implied vol: 112.5%
Delta: 0.985 ≈98% ITM
Gamma: 0.001
Theta: -0.22
Vega: 0.023
Open interest: 1

Model this call

Put · $310

Snapshot session: Apr 8, 2026
Last: $29.02
Breakeven: $280.98
Implied vol: 170.2%
Delta: -0.068 ≈7% ITM
Gamma: 0.001
Theta: -1.005
Vega: 0.081
Open interest: 0

Model this put

Call · $320 In the money

Snapshot session: May 14, 2026
Last: $32.30
Breakeven: $352.30
Implied vol: 101.6%
Delta: 0.984 ≈98% ITM
Gamma: 0.001
Theta: -0.214
Vega: 0.024
Open interest: 5

Model this call

Put · $320

Snapshot session: Feb 12, 2026
Last: $23.95
Breakeven: $296.05
Implied vol: 119.7%
Delta: -0.033 ≈3% ITM
Gamma: 0.001
Theta: -0.394
Vega: 0.047
Open interest: 1

Model this put

Call · $330 In the money

Snapshot session: Mar 19, 2026
Last: $13.00
Breakeven: $343.00
Implied vol: 93.2%
Delta: 0.98 ≈98% ITM
Gamma: 0.001
Theta: -0.231
Vega: 0.024
Open interest: 0

Model this call

Put · $330

Snapshot session: Jul 13, 2026
Last: $6.65
Breakeven: $323.35
Implied vol: 108.8%
Delta: -0.038 ≈4% ITM
Gamma: 0.001
Theta: -0.399
Vega: 0.048
Open interest: 2

Model this put

Call · $340 In the money

Snapshot session: Jul 13, 2026
Last: $30.30
Breakeven: $370.30
Implied vol: 80.9%
Delta: 0.981 ≈98% ITM
Gamma: 0.001
Theta: -0.204
Vega: 0.024
Open interest: 2

Model this call

Put · $340

Snapshot session: Aug 5, 2026
Last: $1.89
Breakeven: $338.11
Implied vol: 104.4%
Delta: -0.052 ≈5% ITM
Gamma: 0.002
Theta: -0.498
Vega: 0.049
Open interest: 3

Model this put

Call · $350 In the money

Snapshot session: Aug 12, 2026
Last: $55.90
Breakeven: $405.90
Implied vol: 78.4%
Delta: 0.967 ≈97% ITM
Gamma: 0.002
Theta: -0.291
Vega: 0.049
Open interest: 454

Model this call

Put · $350

Snapshot session: Aug 13, 2026
Last: $0.11
Breakeven: $349.89
Implied vol: 70.1%
Delta: -0.021 ≈2% ITM
Gamma: 0.001
Theta: -0.154
Vega: 0.025
Open interest: 406

Model this put

Call · $360 In the money

Snapshot session: Aug 14, 2026
Last: $59.55
Breakeven: $419.55
Implied vol: 70.5%
Delta: 0.956 ≈96% ITM
Gamma: 0.002
Theta: -0.327
Vega: 0.05
Open interest: 35

Model this call

Put · $360

Snapshot session: Aug 12, 2026
Last: $0.30
Breakeven: $359.70
Implied vol: 64.2%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.191
Vega: 0.05
Open interest: 14

Model this put

Call · $370 In the money

Snapshot session: Aug 11, 2026
Last: $38.69
Breakeven: $408.69
Implied vol: 66%
Delta: 0.934 ≈93% ITM
Gamma: 0.004
Theta: -0.417
Vega: 0.088
Open interest: 77

Model this call

Put · $370

Snapshot session: Aug 12, 2026
Last: $0.50
Breakeven: $369.50
Implied vol: 66.2%
Delta: -0.066 ≈7% ITM
Gamma: 0.004
Theta: -0.383
Vega: 0.088
Open interest: 27

Model this put

Call · $380 In the money

Snapshot session: Aug 14, 2026
Last: $39.50
Breakeven: $419.50
Implied vol: 61.9%
Delta: 0.894 ≈89% ITM
Gamma: 0.006
Theta: -0.543
Vega: 0.089
Open interest: 59

Model this call

Put · $380

Snapshot session: Aug 14, 2026
Last: $0.64
Breakeven: $379.36
Implied vol: 52.8%
Delta: -0.072 ≈7% ITM
Gamma: 0.005
Theta: -0.325
Vega: 0.089
Open interest: 18

Model this put

Call · $390 In the money

Snapshot session: Aug 13, 2026
Last: $27.00
Breakeven: $417.00
Implied vol: 44%
Delta: 0.897 ≈90% ITM
Gamma: 0.008
Theta: -0.389
Vega: 0.09
Open interest: 19

Model this call

Put · $390

Snapshot session: Aug 11, 2026
Last: $2.54
Breakeven: $387.46
Implied vol: 55.5%
Delta: -0.155 ≈16% ITM
Gamma: 0.008
Theta: -0.589
Vega: 0.136
Open interest: 9

Model this put

Call · $400 In the money

Snapshot session: Aug 11, 2026
Last: $13.42
Breakeven: $413.42
Implied vol: 40.1%
Delta: 0.812 ≈81% ITM
Gamma: 0.013
Theta: -0.52
Vega: 0.137
Open interest: 15

Model this call

Put · $400

Snapshot session: Aug 11, 2026
Last: $4.80
Breakeven: $395.20
Implied vol: 30.5%
Delta: -0.122 ≈12% ITM
Gamma: 0.013
Theta: -0.276
Vega: 0.091
Open interest: 23

Model this put

Call · $410 In the money

Snapshot session: Aug 14, 2026
Last: $11.64
Breakeven: $421.64
Implied vol: 33%
Delta: 0.685 ≈69% ITM
Gamma: 0.02
Theta: -0.558
Vega: 0.182
Open interest: 29

Model this call

Put · $410

Snapshot session: Aug 14, 2026
Last: $1.90
Breakeven: $408.10
Implied vol: 25.1%
Delta: -0.268 ≈27% ITM
Gamma: 0.025
Theta: -0.361
Vega: 0.181
Open interest: 22

Model this put

Call · $420

Snapshot session: Aug 13, 2026
Last: $9.62
Breakeven: $429.62
Implied vol: 29.3%
Delta: 0.459 ≈46% ITM
Gamma: 0.026
Theta: -0.543
Vega: 0.213
Open interest: 5

Model this call

Put · $420 In the money

Snapshot session: Aug 14, 2026
Last: $5.60
Breakeven: $414.40
Implied vol: 23%
Delta: -0.559 ≈56% ITM
Gamma: 0.033
Theta: -0.388
Vega: 0.213
Open interest: 0

Model this put

Call · $430

Snapshot session: Aug 13, 2026
Last: $5.50
Breakeven: $435.50
Implied vol: 25.3%
Delta: 0.197 ≈20% ITM
Gamma: 0.021
Theta: -0.323
Vega: 0.146
Open interest: 4

Model this call

Put · $430 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $440

Snapshot session: Jan 23, 2026
Last: $3.40
Breakeven: $443.40
Implied vol: 36%
Delta: 0.136 ≈14% ITM
Gamma: 0.011
Theta: -0.362
Vega: 0.098
Open interest: 1

Model this call

Put · $440 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $450

Snapshot session: Aug 5, 2026
Last: $0.95
Breakeven: $450.95
Implied vol: 41.9%
Delta: 0.087 ≈9% ITM
Gamma: 0.007
Theta: -0.303
Vega: 0.099
Open interest: 2

Model this call

Put · $450 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 32.3%
Delta: -0.971 ≈97% ITM
Gamma: 0.005
Theta: -0.078
Vega: 0.046
Open interest: 0

Model this put

Call · $460

Snapshot session: Jan 9, 2026
Last: $2.50
Breakeven: $462.50
Implied vol: 71.7%
Delta: 0.158 ≈16% ITM
Gamma: 0.006
Theta: -0.788
Vega: 0.149
Open interest: 1

Model this call

Put · $460 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $470

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: 58.8%
Delta: 0.063 ≈6% ITM
Gamma: 0.004
Theta: -0.33
Vega: 0.059
Open interest: 0

Model this call

Put · $470 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $480

Snapshot session: Feb 10, 2026
Last: $3.40
Breakeven: $483.40
Implied vol: 66.6%
Delta: 0.057 ≈6% ITM
Gamma: 0.003
Theta: -0.341
Vega: 0.059
Open interest: 1

Model this call

Put · $480 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $490

Snapshot session: Feb 10, 2026
Last: $2.70
Breakeven: $492.70
Implied vol: 74.3%
Delta: 0.052 ≈5% ITM
Gamma: 0.003
Theta: -0.352
Vega: 0.06
Open interest: 1

Model this call

Put · $490 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

Call · $500

Snapshot session: Jun 9, 2026
Last: $0.40
Breakeven: $500.40
Implied vol: 81.8%
Delta: 0.048 ≈5% ITM
Gamma: 0.002
Theta: -0.364
Vega: 0.06
Open interest: 1

Model this call

Put · $500 In the money

Snapshot session: Unknown
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 0

Model this put

CPAY · Corpay, Inc.

Options Chain

Positioning

Chain

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	360.4%	0.992	—		$1.00	-0.01	373.5%	1	1
Call · $155 In the money Snapshot session Unknown Last — Breakeven — Implied vol 360.4% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.36 Vega 0.016 Open interest 0 Model this call Put · $155 Snapshot session May 1, 2026 Last $1.00 Breakeven $154.00 Implied vol 373.5% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.435 Vega 0.016 Open interest 1 Model this put
0	—	355.3%	0.991	—		$1.05	-0.01	362.3%	1	1
Call · $160 In the money Snapshot session Unknown Last — Breakeven — Implied vol 355.3% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.401 Vega 0.016 Open interest 0 Model this call Put · $160 Snapshot session May 1, 2026 Last $1.05 Breakeven $158.95 Implied vol 362.3% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.434 Vega 0.016 Open interest 1 Model this put
0	—	344.4%	0.991	—		$1.10	-0.01	351.4%	1	1
Call · $165 In the money Snapshot session Unknown Last — Breakeven — Implied vol 344.4% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.399 Vega 0.017 Open interest 0 Model this call Put · $165 Snapshot session May 1, 2026 Last $1.10 Breakeven $163.90 Implied vol 351.4% Delta -0.01 ≈1% ITM Gamma 0 Theta -0.433 Vega 0.017 Open interest 1 Model this put
0	—	317.2%	0.993	—		—	-0.011	343.9%	—	0
Call · $170 In the money Snapshot session Unknown Last — Breakeven — Implied vol 317.2% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.286 Vega 0.007 Open interest 0 Model this call Put · $170 Snapshot session Unknown Last — Breakeven — Implied vol 343.9% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.453 Vega 0.017 Open interest 0 Model this put
0	—	280.6%	0.996	—		—	-0.012	333.6%	—	0
Call · $175 In the money Snapshot session Unknown Last — Breakeven — Implied vol 280.6% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.171 Vega 0.007 Open interest 0 Model this call Put · $175 Snapshot session Unknown Last — Breakeven — Implied vol 333.6% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.452 Vega 0.017 Open interest 0 Model this put
0	—	305%	0.992	—		$2.44	-0.012	323.7%	30	12
Call · $180 In the money Snapshot session Unknown Last — Breakeven — Implied vol 305% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.328 Vega 0.018 Open interest 0 Model this call Put · $180 Snapshot session Apr 1, 2026 Last $2.44 Breakeven $177.56 Implied vol 323.7% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.45 Vega 0.017 Open interest 12 Model this put
0	—	298.3%	0.991	—		—	-0.012	314%	—	0
Call · $185 In the money Snapshot session Unknown Last — Breakeven — Implied vol 298.3% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.347 Vega 0.018 Open interest 0 Model this call Put · $185 Snapshot session Unknown Last — Breakeven — Implied vol 314% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.449 Vega 0.018 Open interest 0 Model this put
0	—	294.5%	0.989	—		$0.40	-0.012	301.8%	1	1
Call · $190 In the money Snapshot session Unknown Last — Breakeven — Implied vol 294.5% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.387 Vega 0.018 Open interest 0 Model this call Put · $190 Snapshot session Jul 15, 2026 Last $0.40 Breakeven $189.60 Implied vol 301.8% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.426 Vega 0.018 Open interest 1 Model this put
0	—	246.3%	0.995	—		$0.75	-0.013	292.7%	1	2
Call · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol 246.3% Delta 0.995 ≈100% ITM Gamma 0 Theta -0.164 Vega 0.008 Open interest 0 Model this call Put · $195 Snapshot session Jun 29, 2026 Last $0.75 Breakeven $194.25 Implied vol 292.7% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.424 Vega 0.018 Open interest 2 Model this put
0	—	250.9%	0.994	—		$1.26	-0.013	283.9%	26	3
Call · $200 In the money Snapshot session Unknown Last — Breakeven — Implied vol 250.9% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.219 Vega 0.008 Open interest 0 Model this call Put · $200 Snapshot session May 18, 2026 Last $1.26 Breakeven $198.74 Implied vol 283.9% Delta -0.013 ≈1% ITM Gamma 0 Theta -0.423 Vega 0.019 Open interest 3 Model this put
0	—	275%	0.984	—		$0.50	-0.014	266.8%	1	4
Call · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol 275% Delta 0.984 ≈98% ITM Gamma 0 Theta -0.507 Vega 0.019 Open interest 0 Model this call Put · $210 Snapshot session Jul 13, 2026 Last $0.50 Breakeven $209.50 Implied vol 266.8% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.419 Vega 0.019 Open interest 4 Model this put
0	—	240.3%	0.988	—		$3.20	-0.015	253.2%	1	1
Call · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol 240.3% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.352 Vega 0.02 Open interest 0 Model this call Put · $220 Snapshot session Feb 27, 2026 Last $3.20 Breakeven $216.80 Implied vol 253.2% Delta -0.015 ≈2% ITM Gamma 0 Theta -0.438 Vega 0.019 Open interest 1 Model this put
0	—	211.7%	0.992	—		$3.20	-0.016	237.7%	1	2
Call · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol 211.7% Delta 0.992 ≈99% ITM Gamma 0 Theta -0.238 Vega 0.009 Open interest 0 Model this call Put · $230 Snapshot session Feb 17, 2026 Last $3.20 Breakeven $226.80 Implied vol 237.7% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.434 Vega 0.02 Open interest 2 Model this put
0	—	180.8%	0.995	—		$1.00	-0.018	225.3%	4	4
Call · $240 In the money Snapshot session Unknown Last — Breakeven — Implied vol 180.8% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.149 Vega 0.009 Open interest 0 Model this call Put · $240 Snapshot session Jun 23, 2026 Last $1.00 Breakeven $239.00 Implied vol 225.3% Delta -0.018 ≈2% ITM Gamma 0 Theta -0.453 Vega 0.02 Open interest 4 Model this put
0	—	188.6%	0.989	—		$0.72	-0.019	211%	1	192
Call · $250 In the money Snapshot session Unknown Last — Breakeven — Implied vol 188.6% Delta 0.989 ≈99% ITM Gamma 0 Theta -0.272 Vega 0.021 Open interest 0 Model this call Put · $250 Snapshot session Jul 13, 2026 Last $0.72 Breakeven $249.28 Implied vol 211% Delta -0.019 ≈2% ITM Gamma 0 Theta -0.449 Vega 0.021 Open interest 192 Model this put
0	—	155.7%	0.994	—		$0.20	-0.042	236.5%	9	32
Call · $260 In the money Snapshot session Unknown Last — Breakeven — Implied vol 155.7% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.142 Vega 0.009 Open interest 0 Model this call Put · $260 Snapshot session Aug 3, 2026 Last $0.20 Breakeven $259.80 Implied vol 236.5% Delta -0.042 ≈4% ITM Gamma 0.001 Theta -0.948 Vega 0.042 Open interest 32 Model this put
0	—	143.8%	0.994	—		$3.40	-0.021	179.6%	1	1
Call · $270 In the money Snapshot session Unknown Last — Breakeven — Implied vol 143.8% Delta 0.994 ≈99% ITM Gamma 0 Theta -0.139 Vega 0.009 Open interest 0 Model this call Put · $270 Snapshot session Jun 2, 2026 Last $3.40 Breakeven $266.60 Implied vol 179.6% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.399 Vega 0.022 Open interest 1 Model this put
1	1	165.4%	0.979	$84.40		$0.05	-0.041	195.6%	7	6
Call · $280 In the money Snapshot session Feb 12, 2026 Last $84.40 Breakeven $364.40 Implied vol 165.4% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.408 Vega 0.022 Open interest 1 Model this call Put · $280 Snapshot session Aug 3, 2026 Last $0.05 Breakeven $279.95 Implied vol 195.6% Delta -0.041 ≈4% ITM Gamma 0.001 Theta -0.777 Vega 0.044 Open interest 6 Model this put
1	1	135.3%	0.987	$34.70		$15.24	-0.024	154.9%	2	1
Call · $290 In the money Snapshot session Mar 23, 2026 Last $34.70 Breakeven $324.70 Implied vol 135.3% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.23 Vega 0.023 Open interest 1 Model this call Put · $290 Snapshot session Jan 7, 2026 Last $15.24 Breakeven $274.76 Implied vol 154.9% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.392 Vega 0.023 Open interest 1 Model this put
89	2	153.4%	0.964	$116.40		$24.17	-0.026	142.4%	1	2
Call · $300 In the money Snapshot session Aug 13, 2026 Last $116.40 Breakeven $416.40 Implied vol 153.4% Delta 0.964 ≈96% ITM Gamma 0.001 Theta -0.573 Vega 0.046 Open interest 89 Model this call Put · $300 Snapshot session Apr 8, 2026 Last $24.17 Breakeven $275.83 Implied vol 142.4% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.384 Vega 0.046 Open interest 2 Model this put
1	1	112.5%	0.985	$37.45		$29.02	-0.068	170.2%	1	0
Call · $310 In the money Snapshot session May 15, 2026 Last $37.45 Breakeven $347.45 Implied vol 112.5% Delta 0.985 ≈98% ITM Gamma 0.001 Theta -0.22 Vega 0.023 Open interest 1 Model this call Put · $310 Snapshot session Apr 8, 2026 Last $29.02 Breakeven $280.98 Implied vol 170.2% Delta -0.068 ≈7% ITM Gamma 0.001 Theta -1.005 Vega 0.081 Open interest 0 Model this put
5	5	101.6%	0.984	$32.30		$23.95	-0.033	119.7%	1	1
Call · $320 In the money Snapshot session May 14, 2026 Last $32.30 Breakeven $352.30 Implied vol 101.6% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.214 Vega 0.024 Open interest 5 Model this call Put · $320 Snapshot session Feb 12, 2026 Last $23.95 Breakeven $296.05 Implied vol 119.7% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.394 Vega 0.047 Open interest 1 Model this put
0	2	93.2%	0.98	$13.00		$6.65	-0.038	108.8%	1	2
Call · $330 In the money Snapshot session Mar 19, 2026 Last $13.00 Breakeven $343.00 Implied vol 93.2% Delta 0.98 ≈98% ITM Gamma 0.001 Theta -0.231 Vega 0.024 Open interest 0 Model this call Put · $330 Snapshot session Jul 13, 2026 Last $6.65 Breakeven $323.35 Implied vol 108.8% Delta -0.038 ≈4% ITM Gamma 0.001 Theta -0.399 Vega 0.048 Open interest 2 Model this put
2	1	80.9%	0.981	$30.30		$1.89	-0.052	104.4%	1	3
Call · $340 In the money Snapshot session Jul 13, 2026 Last $30.30 Breakeven $370.30 Implied vol 80.9% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.204 Vega 0.024 Open interest 2 Model this call Put · $340 Snapshot session Aug 5, 2026 Last $1.89 Breakeven $338.11 Implied vol 104.4% Delta -0.052 ≈5% ITM Gamma 0.002 Theta -0.498 Vega 0.049 Open interest 3 Model this put
454	1	78.4%	0.967	$55.90		$0.11	-0.021	70.1%	401	406
Call · $350 In the money Snapshot session Aug 12, 2026 Last $55.90 Breakeven $405.90 Implied vol 78.4% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -0.291 Vega 0.049 Open interest 454 Model this call Put · $350 Snapshot session Aug 13, 2026 Last $0.11 Breakeven $349.89 Implied vol 70.1% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.154 Vega 0.025 Open interest 406 Model this put
35	1	70.5%	0.956	$59.55		$0.30	-0.029	64.2%	1	14
Call · $360 In the money Snapshot session Aug 14, 2026 Last $59.55 Breakeven $419.55 Implied vol 70.5% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -0.327 Vega 0.05 Open interest 35 Model this call Put · $360 Snapshot session Aug 12, 2026 Last $0.30 Breakeven $359.70 Implied vol 64.2% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.191 Vega 0.05 Open interest 14 Model this put
77	6	66%	0.934	$38.69		$0.50	-0.066	66.2%	1	27
Call · $370 In the money Snapshot session Aug 11, 2026 Last $38.69 Breakeven $408.69 Implied vol 66% Delta 0.934 ≈93% ITM Gamma 0.004 Theta -0.417 Vega 0.088 Open interest 77 Model this call Put · $370 Snapshot session Aug 12, 2026 Last $0.50 Breakeven $369.50 Implied vol 66.2% Delta -0.066 ≈7% ITM Gamma 0.004 Theta -0.383 Vega 0.088 Open interest 27 Model this put
59	1	61.9%	0.894	$39.50		$0.64	-0.072	52.8%	2	18
Call · $380 In the money Snapshot session Aug 14, 2026 Last $39.50 Breakeven $419.50 Implied vol 61.9% Delta 0.894 ≈89% ITM Gamma 0.006 Theta -0.543 Vega 0.089 Open interest 59 Model this call Put · $380 Snapshot session Aug 14, 2026 Last $0.64 Breakeven $379.36 Implied vol 52.8% Delta -0.072 ≈7% ITM Gamma 0.005 Theta -0.325 Vega 0.089 Open interest 18 Model this put
19	2	44%	0.897	$27.00		$2.54	-0.155	55.5%	4	9
Call · $390 In the money Snapshot session Aug 13, 2026 Last $27.00 Breakeven $417.00 Implied vol 44% Delta 0.897 ≈90% ITM Gamma 0.008 Theta -0.389 Vega 0.09 Open interest 19 Model this call Put · $390 Snapshot session Aug 11, 2026 Last $2.54 Breakeven $387.46 Implied vol 55.5% Delta -0.155 ≈16% ITM Gamma 0.008 Theta -0.589 Vega 0.136 Open interest 9 Model this put
15	2	40.1%	0.812	$13.42		$4.80	-0.122	30.5%	32	23
Call · $400 In the money Snapshot session Aug 11, 2026 Last $13.42 Breakeven $413.42 Implied vol 40.1% Delta 0.812 ≈81% ITM Gamma 0.013 Theta -0.52 Vega 0.137 Open interest 15 Model this call Put · $400 Snapshot session Aug 11, 2026 Last $4.80 Breakeven $395.20 Implied vol 30.5% Delta -0.122 ≈12% ITM Gamma 0.013 Theta -0.276 Vega 0.091 Open interest 23 Model this put
29	1	33%	0.685	$11.64		$1.90	-0.268	25.1%	21	22
Call · $410 In the money Snapshot session Aug 14, 2026 Last $11.64 Breakeven $421.64 Implied vol 33% Delta 0.685 ≈69% ITM Gamma 0.02 Theta -0.558 Vega 0.182 Open interest 29 Model this call Put · $410 Snapshot session Aug 14, 2026 Last $1.90 Breakeven $408.10 Implied vol 25.1% Delta -0.268 ≈27% ITM Gamma 0.025 Theta -0.361 Vega 0.181 Open interest 22 Model this put
Underlying $417.60
5	3	29.3%	0.459	$9.62		$5.60	-0.559	23%	20	0
Call · $420 Snapshot session Aug 13, 2026 Last $9.62 Breakeven $429.62 Implied vol 29.3% Delta 0.459 ≈46% ITM Gamma 0.026 Theta -0.543 Vega 0.213 Open interest 5 Model this call Put · $420 In the money Snapshot session Aug 14, 2026 Last $5.60 Breakeven $414.40 Implied vol 23% Delta -0.559 ≈56% ITM Gamma 0.033 Theta -0.388 Vega 0.213 Open interest 0 Model this put
4	2	25.3%	0.197	$5.50		—	—	—	—	0
Call · $430 Snapshot session Aug 13, 2026 Last $5.50 Breakeven $435.50 Implied vol 25.3% Delta 0.197 ≈20% ITM Gamma 0.021 Theta -0.323 Vega 0.146 Open interest 4 Model this call Put · $430 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	36%	0.136	$3.40		—	—	—	—	0
Call · $440 Snapshot session Jan 23, 2026 Last $3.40 Breakeven $443.40 Implied vol 36% Delta 0.136 ≈14% ITM Gamma 0.011 Theta -0.362 Vega 0.098 Open interest 1 Model this call Put · $440 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	41.9%	0.087	$0.95		—	-0.971	32.3%	—	0
Call · $450 Snapshot session Aug 5, 2026 Last $0.95 Breakeven $450.95 Implied vol 41.9% Delta 0.087 ≈9% ITM Gamma 0.007 Theta -0.303 Vega 0.099 Open interest 2 Model this call Put · $450 In the money Snapshot session Unknown Last — Breakeven — Implied vol 32.3% Delta -0.971 ≈97% ITM Gamma 0.005 Theta -0.078 Vega 0.046 Open interest 0 Model this put
1	1	71.7%	0.158	$2.50		—	—	—	—	0
Call · $460 Snapshot session Jan 9, 2026 Last $2.50 Breakeven $462.50 Implied vol 71.7% Delta 0.158 ≈16% ITM Gamma 0.006 Theta -0.788 Vega 0.149 Open interest 1 Model this call Put · $460 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	58.8%	0.063	—		—	—	—	—	0
Call · $470 Snapshot session Unknown Last — Breakeven — Implied vol 58.8% Delta 0.063 ≈6% ITM Gamma 0.004 Theta -0.33 Vega 0.059 Open interest 0 Model this call Put · $470 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	66.6%	0.057	$3.40		—	—	—	—	0
Call · $480 Snapshot session Feb 10, 2026 Last $3.40 Breakeven $483.40 Implied vol 66.6% Delta 0.057 ≈6% ITM Gamma 0.003 Theta -0.341 Vega 0.059 Open interest 1 Model this call Put · $480 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	74.3%	0.052	$2.70		—	—	—	—	0
Call · $490 Snapshot session Feb 10, 2026 Last $2.70 Breakeven $492.70 Implied vol 74.3% Delta 0.052 ≈5% ITM Gamma 0.003 Theta -0.352 Vega 0.06 Open interest 1 Model this call Put · $490 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	81.8%	0.048	$0.40		—	—	—	—	0
Call · $500 Snapshot session Jun 9, 2026 Last $0.40 Breakeven $500.40 Implied vol 81.8% Delta 0.048 ≈5% ITM Gamma 0.002 Theta -0.364 Vega 0.06 Open interest 1 Model this call Put · $500 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put