Options Chain for COPART INC COM (CPRT) - $57.86 as of 2/4/2025 9:02:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.40 | 27.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 21.00 | 25.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 37.50 | 18.50 | 22.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 16.10 | 20.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 42.50 | 13.60 | 17.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 11.10 | 15.30 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 47.50 | 8.70 | 12.90 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 6.30 | 10.50 | 9.10 | 0.00 | 0.00% | 0 | 51 | 0.48 | 0.91 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 52.50 | 4.70 | 7.70 | % | 0 | 0 | 0.34 | 0.84 | 0.04 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 55.00 | 4.10 | 4.30 | 4.31 | 0.00 | 0.00% | 0 | 99 | 0.29 | 0.73 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 57.50 | 2.45 | 2.75 | 2.59 | -0.01 | -0.39% | 46 | 1,202 | 0.28 | 0.57 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 1.35 | 1.45 | 1.37 | -0.02 | -1.44% | 9 | 269 | 0.26 | 0.39 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 62.50 | 0.65 | 0.75 | 0.60 | -0.10 | -14.29% | 1 | 45 | 0.26 | 0.23 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 3 | 26 | 0.25 | 0.12 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | 0.05 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.80 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 47.50 | 0.10 | 2.25 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.03 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 68 | 0.34 | -0.09 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 52.50 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 8 | 75 | 0.31 | -0.16 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.95 | 1.10 | 1.10 | +0.05 | +4.77% | 5 | 47 | 0.29 | -0.27 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 57.50 | 1.75 | 1.95 | 2.00 | +0.10 | +5.27% | 14 | 108 | 0.27 | -0.43 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 3.10 | 3.30 | 3.20 | -0.10 | -3.03% | 1 | 25 | 0.26 | -0.61 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 62.50 | 2.90 | 5.40 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.16 | -0.77 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 6.50 | 9.30 | % | 0 | 0 | 0.41 | -0.88 | 0.04 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 67.50 | 7.60 | 11.80 | % | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 10.10 | 14.30 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 75.00 | 15.10 | 19.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 20.10 | 24.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |