Options Chain for COPART INC COM (CPRT) - $58.22 as of 2/21/2025 3:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 17.20 | 21.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 40.00 | 14.40 | 19.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 42.50 | 12.00 | 16.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 45.00 | 10.80 | 13.60 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 47.50 | 6.90 | 10.80 | % | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 5.40 | 9.40 | % | 0 | 0 | 0.39 | 0.91 | 0.03 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 52.50 | 3.40 | 8.10 | % | 0 | 0 | 0.24 | 0.82 | 0.05 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 55.00 | 3.00 | 3.30 | % | 0 | 0 | 0.23 | 0.67 | 0.07 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 57.50 | 1.60 | 1.70 | 1.35 | % | 31 | 0 | 0.22 | 0.47 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 60.00 | 0.00 | 0.85 | 0.70 | % | 995 | 0 | 0.21 | 0.27 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 62.50 | 0.20 | 0.70 | 0.30 | % | 2 | 0 | 0.24 | 0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 65.00 | 0.05 | 0.20 | 0.10 | % | 2 | 0 | 0.21 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 67.50 | 0.00 | 1.60 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.41 | % | 1 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 42.50 | 0.00 | 1.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 47.50 | 0.05 | 2.25 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 50.00 | 0.10 | 2.35 | % | 0 | 0 | 0.54 | -0.09 | 0.03 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 52.50 | 0.55 | 0.65 | 0.60 | % | 2 | 0 | 0.25 | -0.18 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 55.00 | 1.05 | 1.20 | 1.30 | +0.25 | +23.81% | 54 | 1 | 0.23 | -0.33 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 57.50 | 1.10 | 2.25 | 2.35 | +0.60 | +34.29% | 12 | 3 | 0.21 | -0.53 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 60.00 | 1.50 | 4.10 | % | 0 | 0 | 0.21 | -0.73 | 0.07 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 62.50 | 3.70 | 8.10 | % | 0 | 0 | 0.41 | -0.87 | 0.05 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 65.00 | 6.50 | 10.50 | % | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 67.50 | 9.60 | 14.30 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 70.00 | 11.20 | 15.70 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 75.00 | 16.50 | 21.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 80.00 | 21.80 | 26.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 85.00 | 26.10 | 30.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |