Options Chain for COPART INC COM (CPRT) - $52.70 as of 5/29/2025 7:20:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.40 | 28.40 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 27.50 | 23.10 | 26.10 | 32.10 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/29/2025 3:59:58 PM EST |
| 30.00 | 20.30 | 22.00 | 22.90 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/29/2025 3:59:58 PM EST |
| 32.50 | 17.00 | 21.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 35.00 | 14.50 | 18.60 | 18.70 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 5/29/2025 3:59:58 PM EST |
| 37.50 | 13.30 | 15.90 | 15.40 | 0.00 | 0.00% | 0 | 9 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 40.00 | 9.60 | 13.50 | 14.70 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 5/29/2025 3:59:58 PM EST |
| 42.50 | 8.40 | 10.80 | 11.80 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.99 | 0.00 | 0.00 | 9/23/2024 | 5/29/2025 3:59:58 PM EST |
| 45.00 | 4.70 | 8.50 | 6.69 | -1.91 | -22.21% | 1 | 105 | 0.49 | 0.96 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 47.50 | 3.90 | 6.10 | 10.40 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.88 | 0.05 | -0.02 | 4/2/2025 | 5/29/2025 3:59:58 PM EST |
| 50.00 | 2.05 | 2.35 | 2.15 | -0.50 | -18.87% | 42 | 182 | 0.26 | 0.69 | 0.11 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 52.50 | 0.65 | 0.80 | 0.70 | -0.35 | -33.34% | 648 | 751 | 0.23 | 0.36 | 0.14 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 0.30 | 0.25 | -0.04 | -13.80% | 59 | 1,098 | 0.24 | 0.13 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 57.50 | 0.05 | 0.20 | 0.10 | +0.02 | +25.00% | 34 | 517 | 0.31 | 0.04 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 12 | 915 | 0.35 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.00 | 0.02 | -0.03 | -60.00% | 2 | 2,423 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 2,658 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2,354 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,750 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,173 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 237 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/29/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.54 | -0.01 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.38 | -0.04 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 36 | 460 | 0.28 | -0.12 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 50.00 | 0.55 | 0.65 | 0.56 | +0.11 | +24.45% | 62 | 749 | 0.24 | -0.31 | 0.11 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 52.50 | 1.60 | 1.75 | 1.70 | +0.37 | +27.82% | 67 | 609 | 0.21 | -0.64 | 0.14 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 55.00 | 3.50 | 3.80 | 3.60 | +0.55 | +18.04% | 38 | 1,981 | 0.19 | -0.87 | 0.07 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 57.50 | 4.20 | 6.60 | 6.10 | +0.86 | +16.42% | 8 | 1,256 | 0.40 | -0.96 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 60.00 | 8.30 | 8.70 | 9.00 | +1.15 | +14.65% | 3,195 | 3,998 | 0.50 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 62.50 | 9.10 | 12.90 | 11.50 | +1.15 | +11.12% | 3,190 | 99 | 0.59 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 65.00 | 11.60 | 15.60 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 67.50 | 14.10 | 16.60 | 6.87 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 70.00 | 17.50 | 20.00 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/29/2025 3:59:58 PM EST |
| 72.50 | 19.10 | 22.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 75.00 | 21.60 | 25.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 80.00 | 26.60 | 30.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 85.00 | 31.60 | 35.60 | 29.30 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/29/2025 3:59:58 PM EST |
| 90.00 | 36.60 | 40.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |