Options Chain for COPART INC COM (CPRT) - $55.64 as of 3/28/2025 2:42:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.80 | 29.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 30.00 | 24.00 | 27.20 | 25.70 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 20.80 | 24.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 18.40 | 22.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 37.50 | 15.90 | 19.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 13.40 | 17.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 42.50 | 11.00 | 14.90 | % | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 45.00 | 8.50 | 12.60 | 20.15 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.96 | 0.01 | -0.01 | 11/25/2024 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 6.20 | 10.40 | 15.64 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.91 | 0.03 | -0.02 | 12/9/2024 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 3.90 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 34 | 0.30 | 0.83 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 52.50 | 2.30 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 46 | 0.21 | 0.72 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 1.70 | 2.80 | 2.30 | -0.10 | -4.17% | 12 | 320 | 0.24 | 0.56 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 57.50 | 0.50 | 1.25 | 1.18 | -0.04 | -3.28% | 110 | 1,206 | 0.20 | 0.37 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.15 | 0.60 | 0.55 | +0.05 | +10.00% | 5 | 323 | 0.21 | 0.19 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 62.50 | 0.10 | 0.25 | 0.25 | +0.05 | +25.00% | 5 | 418 | 0.22 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 220 | 0.38 | 0.03 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 39 | 0.44 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 275 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.65 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 2.20 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 3/28/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.57 | -0.01 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.40 | 0.17 | -0.23 | -57.50% | 2 | 74 | 0.44 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 47.50 | 0.20 | 2.25 | 0.28 | -0.07 | -20.00% | 3 | 66 | 0.58 | -0.09 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 0.25 | 2.05 | 0.55 | +0.10 | +22.23% | 7 | 322 | 0.42 | -0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 52.50 | 0.35 | 2.90 | 0.95 | +0.12 | +14.46% | 22 | 307 | 0.37 | -0.28 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 1.25 | 3.80 | 1.45 | -0.35 | -19.45% | 1 | 193 | 0.35 | -0.44 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 57.50 | 2.05 | 5.00 | 3.11 | 0.00 | 0.00% | 0 | 344 | 0.29 | -0.63 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 3.70 | 7.20 | 4.22 | 0.00 | 0.00% | 0 | 143 | 0.47 | -0.81 | 0.06 | -0.01 | 2/21/2025 | 3/28/2025 4:00:05 PM EST |
| 62.50 | 6.10 | 9.40 | 9.00 | 0.00 | 0.00% | 0 | 210 | 0.53 | -0.91 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 7.80 | 12.00 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.97 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 67.50 | 10.20 | 14.50 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 13.00 | 17.00 | 8.23 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 17.70 | 22.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 22.70 | 27.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 85.00 | 27.70 | 32.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |