Options Chain for COPART INC COM (CPRT) - $45.11 as of 10/3/2025 9:05:03 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 | 15.80 | 19.70 | 17.75 | % | 0.65 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 30.00 | 13.20 | 17.30 | 15.25 | 18.05 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:54 PM EST |
| 32.50 | 11.10 | 14.50 | 12.80 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 35.00 | 9.00 | 12.10 | 10.55 | % | 0.30 | 0 | 0 | 0.55 | 0.99 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 37.50 | 7.40 | 9.90 | 8.65 | 18.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.43 | 0.94 | 0.02 | -0.01 | 5/23/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 5.60 | 5.80 | 5.70 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.31 | 0.87 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 42.50 | 3.40 | 3.80 | 3.60 | 4.13 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.26 | 0.74 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 2.10 | 2.25 | 2.18 | 2.13 | +0.31 | +17.04% | 0.05 | 184 | 538 | 0.30 | 0.55 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 47.50 | 1.05 | 1.15 | 1.10 | 1.10 | +0.15 | +15.79% | 0.02 | 17 | 1,001 | 0.29 | 0.36 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.05 | +11.12% | 0.01 | 124 | 843 | 0.29 | 0.21 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 52.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.01 | -4.77% | 0.00 | 4 | 415 | 0.31 | 0.12 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 293 | 0.31 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.46 | 0.02 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,925 | 0.51 | 0.01 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 139 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/3/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | -0.01 | 0.01 | -0.01 | 6/4/2025 | 10/3/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 53 | 0.33 | -0.06 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.08 | -17.78% | 0.01 | 22 | 297 | 0.33 | -0.13 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 42.50 | 0.80 | 0.90 | 0.85 | 0.85 | -0.20 | -19.05% | 0.02 | 82 | 1,004 | 0.31 | -0.26 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 1.75 | 1.85 | 1.80 | 1.80 | -0.21 | -10.45% | 0.04 | 24 | 862 | 0.30 | -0.45 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 47.50 | 3.10 | 3.30 | 3.20 | 3.25 | -0.40 | -10.96% | 0.07 | 20 | 551 | 0.29 | -0.64 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 5.10 | 5.20 | 5.15 | 5.09 | -0.51 | -9.11% | 0.10 | 26 | 470 | 0.30 | -0.79 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 52.50 | 7.40 | 7.50 | 7.45 | 7.80 | -0.25 | -3.11% | 0.14 | 3 | 315 | 0.35 | -0.88 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 7.80 | 12.10 | 9.95 | 9.83 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.69 | -0.93 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 57.50 | 10.30 | 14.60 | 12.45 | 12.29 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.92 | -0.98 | 0.01 | 0.00 | 8/1/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 12.80 | 17.10 | 14.95 | 9.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 6/3/2025 | 10/3/2025 3:59:54 PM EST |
| 62.50 | 15.40 | 19.50 | 17.45 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 17.90 | 22.00 | 19.95 | 5.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 3:59:54 PM EST |
| 67.50 | 20.40 | 24.50 | 22.45 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 22.90 | 27.00 | 24.95 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 72.50 | 25.40 | 29.50 | 27.45 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 27.90 | 32.00 | 29.95 | % | 0.40 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 32.90 | 37.00 | 34.95 | % | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 37.90 | 42.00 | 39.95 | % | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 42.90 | 47.00 | 44.95 | % | 0.50 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |