Options Chain for COPART INC COM (CPRT) - $47.68 as of 8/22/2025 3:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 19.60 | 23.50 | 21.55 | % | 0.78 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 30.00 | 17.30 | 21.00 | 19.15 | % | 0.64 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 32.50 | 14.90 | 18.40 | 16.65 | % | 0.51 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 35.00 | 12.40 | 15.70 | 14.05 | % | 0.40 | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 37.50 | 10.60 | 13.10 | 11.85 | % | 0.32 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 7.40 | 10.50 | 8.95 | 8.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | 0.95 | 0.02 | -0.01 | 7/9/2025 | 8/22/2025 4:00:03 PM EST |
| 42.50 | 6.80 | 7.30 | 7.05 | 5.74 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.32 | 0.88 | 0.03 | -0.02 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 5.00 | 5.20 | 5.10 | 4.90 | +0.80 | +19.52% | 0.11 | 5 | 38 | 0.33 | 0.78 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.50 | 3.30 | 3.40 | 3.35 | 3.29 | +0.71 | +27.52% | 0.07 | 16 | 314 | 0.31 | 0.64 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 1.95 | 2.05 | 2.00 | 1.93 | +0.48 | +33.11% | 0.04 | 174 | 382 | 0.30 | 0.47 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 52.50 | 1.05 | 1.15 | 1.10 | 1.11 | +0.36 | +48.00% | 0.02 | 323 | 320 | 0.30 | 0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 0.50 | 0.65 | 0.58 | 0.56 | +0.04 | +7.70% | 0.01 | 1 | 202 | 0.30 | 0.19 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.38 | 0.10 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | 0.06 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.86 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.60 | -0.02 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.48 | -0.05 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 42.50 | 0.40 | 0.50 | 0.45 | 0.55 | -0.06 | -9.84% | 0.01 | 1 | 767 | 0.35 | -0.12 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 45.00 | 0.85 | 0.90 | 0.88 | 0.85 | -0.33 | -27.97% | 0.02 | 4 | 303 | 0.33 | -0.22 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 47.50 | 1.55 | 1.65 | 1.60 | 1.61 | -0.51 | -24.06% | 0.03 | 22 | 400 | 0.31 | -0.36 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 2.70 | 2.80 | 2.75 | 2.84 | -0.66 | -18.86% | 0.06 | 2 | 89 | 0.30 | -0.53 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 52.50 | 4.30 | 4.50 | 4.40 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.30 | -0.69 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 5.80 | 6.70 | 6.25 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.38 | -0.81 | 0.05 | -0.02 | 6/3/2025 | 8/22/2025 4:00:03 PM EST |
| 57.50 | 6.80 | 10.20 | 8.50 | % | 0.15 | 0 | 0 | 0.58 | -0.90 | 0.03 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 60.00 | 9.50 | 12.70 | 11.10 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 6/20/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 14.20 | 18.10 | 16.15 | % | 0.25 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 20.20 | 23.10 | 21.65 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 24.20 | 28.10 | 26.15 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |