Options Chain for COPART INC COM (CPRT) - $41.32 as of 11/19/2025 3:16:02 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 | 12.50 | 16.00 | 14.25 | % | 0.52 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 30.00 | 10.20 | 12.60 | 11.40 | 15.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:56 PM EST |
| 32.50 | 8.00 | 9.90 | 8.95 | % | 0.28 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 35.00 | 4.50 | 7.60 | 6.05 | 6.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.13 | 0.98 | 0.02 | -0.04 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 37.50 | 4.00 | 4.70 | 4.35 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.49 | 0.87 | 0.06 | -0.18 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 1.80 | 2.70 | 2.25 | 2.38 | +0.28 | +13.34% | 0.06 | 4 | 95 | 1.21 | 0.66 | 0.10 | -0.34 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 42.50 | 0.95 | 1.25 | 1.10 | 1.19 | +0.29 | +32.23% | 0.03 | 4,094 | 659 | 1.30 | 0.40 | 0.10 | -0.37 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.22 | +88.00% | 0.01 | 2,605 | 2,624 | 1.34 | 0.20 | 0.07 | -0.28 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.18 | +0.08 | +80.00% | 0.00 | 31 | 2,823 | 1.31 | 0.09 | 0.04 | -0.16 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 1,021 | 1,276 | 1.44 | 0.03 | 0.02 | -0.05 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 3 | 523 | 1.63 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 315 | 2.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 351 | 2.94 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,926 | 4.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 138 | 6.03 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 88 | 6.34 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 29 | 6.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 13 | 6.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/19/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 7.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 171 | 1.69 | -0.02 | 0.02 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 35 | 300 | 1.18 | -0.13 | 0.06 | -0.18 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 0.85 | 0.95 | 0.90 | 0.90 | +0.18 | +25.00% | 0.02 | 324 | 1,363 | 1.23 | -0.34 | 0.10 | -0.34 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 42.50 | 2.10 | 2.30 | 2.20 | 2.25 | +0.35 | +18.43% | 0.05 | 126 | 2,222 | 1.26 | -0.60 | 0.10 | -0.37 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 3.90 | 4.20 | 4.05 | 4.06 | +0.21 | +5.46% | 0.09 | 61 | 1,524 | 1.26 | -0.80 | 0.07 | -0.28 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 47.50 | 5.90 | 7.10 | 6.50 | 6.25 | -0.07 | -1.11% | 0.14 | 11 | 560 | 2.40 | -0.91 | 0.04 | -0.16 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 8.40 | 8.90 | 8.65 | 8.87 | +0.22 | +2.55% | 0.17 | 3 | 196 | 1.94 | -0.97 | 0.02 | -0.05 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 52.50 | 9.00 | 12.70 | 10.85 | 10.81 | -0.49 | -4.34% | 0.21 | 2 | 85 | 3.95 | -0.99 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 55.00 | 11.80 | 13.80 | 12.80 | 9.92 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 3:59:56 PM EST |
| 57.50 | 14.00 | 17.50 | 15.75 | 13.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:56 PM EST |
| 60.00 | 16.50 | 20.10 | 18.30 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 11/19/2025 3:59:56 PM EST |
| 62.50 | 20.00 | 22.30 | 21.15 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 11/19/2025 3:59:56 PM EST |
| 65.00 | 21.50 | 25.50 | 23.50 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 11/19/2025 3:59:56 PM EST |
| 67.50 | 24.40 | 28.00 | 26.20 | % | 0.39 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 70.00 | 27.20 | 29.80 | 28.50 | % | 0.41 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 72.50 | 29.00 | 33.00 | 31.00 | % | 0.43 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 75.00 | 31.50 | 35.50 | 33.50 | % | 0.45 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 80.00 | 36.50 | 40.50 | 38.50 | % | 0.48 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 85.00 | 41.50 | 45.50 | 43.50 | % | 0.51 | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 90.00 | 46.50 | 50.50 | 48.50 | % | 0.54 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |