Options Chain for COPART INC COM (CPRT) - $61.22 as of 5/5/2025 2:49:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 34.30 | 38.20 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 27.50 | 31.80 | 35.80 | 32.10 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 29.40 | 33.30 | 22.90 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:56 PM EST |
| 32.50 | 26.80 | 30.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 24.40 | 28.30 | 18.70 | 0.00 | 0.00% | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 5/5/2025 3:59:56 PM EST |
| 37.50 | 22.20 | 25.90 | 22.50 | 0.00 | 0.00% | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 19.80 | 22.80 | 14.70 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 17.00 | 20.60 | 11.80 | 0.00 | 0.00% | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 14.60 | 18.50 | 11.50 | 0.00 | 0.00% | 0 | 85 | 1.11 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 12.50 | 16.00 | 10.40 | 0.00 | 0.00% | 0 | 80 | 1.01 | 0.98 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 9.70 | 13.60 | 10.40 | 0.00 | 0.00% | 0 | 179 | 0.89 | 0.95 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 52.50 | 7.40 | 11.20 | 9.90 | 0.00 | 0.00% | 0 | 141 | 0.78 | 0.90 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 6.80 | 7.10 | 7.30 | +0.10 | +1.39% | 3 | 385 | 0.36 | 0.83 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 57.50 | 4.80 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 387 | 0.32 | 0.73 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 3.10 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 548 | 0.29 | 0.61 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 1.80 | 1.90 | 1.90 | -0.05 | -2.57% | 8 | 1,005 | 0.26 | 0.46 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.85 | 0.95 | 0.95 | -0.12 | -11.22% | 5 | 1,950 | 0.23 | 0.29 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1,304 | 0.23 | 0.16 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1,339 | 0.23 | 0.07 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.60 | 0.15 | 0.00 | 0.00% | 0 | 1,038 | 0.64 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 237 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 1.25 | 0.53 | 0.00 | 0.00% | 0 | 64 | 0.63 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 451 | 0.39 | -0.02 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 650 | 0.38 | -0.05 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 52.50 | 0.35 | 0.45 | 0.35 | -0.15 | -30.00% | 14 | 242 | 0.35 | -0.10 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.60 | 0.75 | 0.60 | -0.04 | -6.25% | 25 | 2,006 | 0.33 | -0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 57.50 | 0.50 | 1.15 | 1.10 | +0.05 | +4.77% | 12 | 1,196 | 0.30 | -0.27 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 1.80 | 1.90 | 1.82 | +0.13 | +7.70% | 15 | 1,371 | 0.29 | -0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 62.50 | 2.55 | 3.10 | 2.75 | +0.15 | +5.77% | 1 | 99 | 0.26 | -0.54 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 3.80 | 5.50 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.71 | 0.07 | -0.02 | 2/25/2025 | 5/5/2025 3:59:56 PM EST |
| 67.50 | 4.60 | 8.50 | % | 0 | 0 | 0.58 | -0.84 | 0.05 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 6.90 | 10.80 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.93 | 0.03 | -0.01 | 12/18/2024 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 12.00 | 15.80 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 17.30 | 20.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 22.10 | 25.80 | 29.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 26.90 | 30.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |