Options Chain for COPART INC COM (CPRT) - $57.44 as of 1/22/2025 8:36:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.40 | 34.30 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.50 | 27.90 | 32.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 25.40 | 29.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.50 | 23.80 | 27.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 20.50 | 24.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 37.50 | 18.00 | 21.80 | 19.90 | 0.00 | 0.00% | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 15.50 | 19.50 | 10.60 | 0.00 | 0.00% | 0 | 22 | 1.40 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:56 PM EST |
| 42.50 | 13.20 | 17.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 10.50 | 14.60 | 12.70 | 0.00 | 0.00% | 0 | 11 | 1.09 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:56 PM EST |
| 47.50 | 8.70 | 11.00 | 9.10 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.99 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 6.10 | 9.40 | 7.30 | 0.00 | 0.00% | 0 | 253 | 0.70 | 0.94 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 52.50 | 5.30 | 5.60 | 4.84 | 0.00 | 0.00% | 0 | 438 | 0.29 | 0.88 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 536 | 0.25 | 0.75 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 57.50 | 1.60 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 1,613 | 0.23 | 0.53 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 0.55 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 1,715 | 0.22 | 0.28 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 62.50 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 564 | 0.22 | 0.12 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 228 | 0.22 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 2.05 | 0.03 | 0.00 | 0.00% | 0 | 42 | 0.78 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 66 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 730 | 1.05 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.10 | 0.44 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 89 | 0.66 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 541 | 0.56 | -0.01 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 638 | 0.32 | -0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 52.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 548 | 0.29 | -0.12 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 0.60 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 423 | 0.25 | -0.25 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 57.50 | 1.40 | 1.55 | 1.50 | 0.00 | 0.00% | 0 | 487 | 0.23 | -0.47 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 2.90 | 3.10 | 3.11 | 0.00 | 0.00% | 0 | 399 | 0.22 | -0.72 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 62.50 | 3.30 | 6.30 | 6.76 | 0.00 | 0.00% | 0 | 225 | 0.27 | -0.88 | 0.05 | -0.01 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 5.60 | 8.90 | 7.28 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.96 | 0.02 | -0.01 | 12/31/2024 | 1/21/2025 3:59:56 PM EST |
| 67.50 | 8.00 | 11.90 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 12/23/2024 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 10.70 | 14.40 | 8.64 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 15.50 | 19.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 80.00 | 20.60 | 24.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 25.50 | 29.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |