Options Chain for COPART INC COM (CPRT) - $53.67 as of 5/27/2025 2:55:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 13.20 | 14.00 | 13.80 | 0.00 | 0.00% | 0 | 7 | 0.81 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 42.50 | 10.10 | 11.60 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 45.00 | 8.60 | 9.00 | % | 0 | 0 | 0.42 | 0.96 | 0.02 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 47.50 | 6.40 | 6.60 | 6.64 | % | 1 | 0 | 0.27 | 0.89 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 50.00 | 4.20 | 4.40 | 4.35 | -0.45 | -9.38% | 5 | 73 | 0.25 | 0.78 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 52.50 | 2.40 | 2.55 | 2.45 | -0.90 | -26.87% | 15 | 39 | 0.23 | 0.61 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 55.00 | 1.15 | 1.25 | 1.20 | -0.50 | -29.42% | 36 | 124 | 0.22 | 0.40 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 57.50 | 0.40 | 0.50 | 0.45 | -0.20 | -30.77% | 275 | 126 | 0.21 | 0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 95 | 101 | 0.21 | 0.09 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 62.50 | 0.00 | 0.15 | 0.12 | -0.03 | -20.00% | 5 | 184 | 0.27 | 0.03 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 65.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 370 | 0.34 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 67.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 350 | 0.31 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 72.50 | 0.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 45.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.04 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 47.50 | 0.30 | 0.40 | 0.34 | -0.15 | -30.62% | 32 | 15 | 0.28 | -0.11 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 50.00 | 0.60 | 0.70 | 0.75 | 0.00 | 0.00% | 223 | 520 | 0.26 | -0.22 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 52.50 | 1.30 | 1.40 | 1.35 | -0.08 | -5.60% | 406 | 476 | 0.24 | -0.39 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 55.00 | 2.50 | 2.60 | 2.53 | +0.33 | +15.00% | 7 | 29 | 0.22 | -0.60 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 57.50 | 4.30 | 4.50 | 4.35 | +0.60 | +16.00% | 9 | 22 | 0.19 | -0.80 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 60.00 | 6.30 | 6.90 | 6.05 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.91 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 62.50 | 9.00 | 10.10 | 8.25 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.97 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 65.00 | 10.60 | 12.20 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 67.50 | 13.80 | 14.60 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 70.00 | 15.60 | 17.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 72.50 | 17.50 | 20.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 75.00 | 20.00 | 23.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 80.00 | 25.40 | 27.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 85.00 | 30.30 | 33.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 90.00 | 34.80 | 38.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |