Options Chain for COPART INC COM (CPRT) - $47.88 as of 6/20/2025 3:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 18.60 | 22.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 16.10 | 20.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 32.50 | 13.70 | 17.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 35.00 | 11.20 | 15.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 37.50 | 8.80 | 13.00 | 11.20 | % | 6 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 40.00 | 6.40 | 10.60 | 9.25 | 0.00 | 0.00% | 0 | 24 | 0.81 | 0.94 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 42.50 | 5.40 | 8.10 | 6.43 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.87 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 45.00 | 3.90 | 4.20 | 4.27 | -1.51 | -26.13% | 1 | 6 | 0.27 | 0.76 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 47.50 | 2.05 | 2.60 | 2.62 | +0.12 | +4.80% | 16 | 163 | 0.25 | 0.59 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 50.00 | 1.00 | 1.50 | 1.11 | -0.04 | -3.48% | 152 | 1,132 | 0.26 | 0.37 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 52.50 | 0.35 | 0.75 | 0.45 | -0.08 | -15.10% | 53 | 420 | 0.24 | 0.20 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 817 | 0.25 | 0.10 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 57.50 | 0.05 | 0.65 | 0.10 | -0.02 | -16.67% | 1 | 1,251 | 0.33 | 0.05 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.20 | 0.10 | -0.07 | -41.18% | 1 | 978 | 0.32 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 99 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.80 | 0.14 | +0.04 | +40.00% | 3 | 202 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 136 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 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 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 1.45 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 40.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 6/20/2025 4:00:02 PM EST |
| 42.50 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.30 | -0.13 | 0.04 | -0.02 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | -0.12 | -14.12% | 197 | 95 | 0.27 | -0.24 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 47.50 | 1.35 | 1.60 | 1.46 | -0.09 | -5.81% | 43 | 373 | 0.25 | -0.41 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 50.00 | 2.70 | 3.00 | 3.88 | +0.93 | +31.53% | 25 | 813 | 0.24 | -0.63 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 52.50 | 4.60 | 4.90 | 3.95 | -0.70 | -15.06% | 2 | 412 | 0.23 | -0.80 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 55.00 | 7.00 | 7.30 | 6.88 | 0.00 | 0.00% | 0 | 362 | 0.35 | -0.90 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 57.50 | 7.50 | 11.60 | 8.40 | 0.00 | 0.00% | 0 | 97 | 0.72 | -0.95 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 60.00 | 10.00 | 14.10 | 9.25 | 0.00 | 0.00% | 0 | 33 | 0.80 | -0.98 | 0.01 | 0.00 | 6/2/2025 | 6/20/2025 4:00:02 PM EST |
| 62.50 | 12.40 | 16.60 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 14.90 | 19.10 | 12.20 | 0.00 | 0.00% | 0 | 113 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 4:00:02 PM EST |
| 67.50 | 17.90 | 21.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 70.00 | 19.90 | 24.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 72.50 | 22.70 | 26.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 75.00 | 25.00 | 29.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 80.00 | 30.10 | 34.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 85.00 | 34.90 | 39.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 90.00 | 40.10 | 44.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |