Options Chain for COPART INC COM (CPRT) - $46.08 as of 7/29/2025 3:15:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.70 | 20.10 | 18.90 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 15.20 | 17.60 | 16.40 | % | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 32.50 | 12.20 | 15.20 | 13.70 | 20.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 10.20 | 13.50 | 11.85 | 11.40 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.02 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:59:04 PM EST |
| 37.50 | 8.50 | 9.90 | 9.20 | % | 0.25 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 40.00 | 6.70 | 7.00 | 6.85 | % | 0.17 | 0 | 0 | 0.35 | 0.90 | 0.03 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 42.50 | 4.60 | 4.90 | 4.75 | 4.93 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.32 | 0.80 | 0.05 | -0.02 | 7/22/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 2.90 | 3.10 | 3.00 | 2.95 | +0.05 | +1.73% | 0.07 | 4 | 248 | 0.31 | 0.64 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 47.50 | 1.65 | 1.75 | 1.70 | 1.70 | +0.13 | +8.28% | 0.04 | 78 | 765 | 0.30 | 0.46 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.02 | 64 | 820 | 0.30 | 0.29 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 52.50 | 0.45 | 0.50 | 0.48 | 0.48 | +0.03 | +6.67% | 0.01 | 12 | 2,023 | 0.31 | 0.18 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.05 | +20.00% | 0.00 | 23 | 2,809 | 0.34 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.34 | 0.06 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 421 | 0.38 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.42 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 1:59:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.46 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:59:04 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 1:59:04 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 32.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 7/29/2025 1:59:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.04 | 0.01 | -0.01 | 6/24/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,041 | 0.35 | -0.10 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 42.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.03 | -4.11% | 0.02 | 14 | 3,138 | 0.32 | -0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 1.40 | 1.50 | 1.45 | 1.45 | 0.00 | 0.00% | 0.03 | 24 | 691 | 0.31 | -0.36 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 47.50 | 2.60 | 2.70 | 2.65 | 2.57 | -0.13 | -4.82% | 0.06 | 2 | 3,511 | 0.30 | -0.54 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 4.30 | 4.40 | 4.35 | 4.30 | -0.09 | -2.05% | 0.09 | 5 | 1,698 | 0.30 | -0.71 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 52.50 | 6.40 | 6.70 | 6.55 | 6.34 | -0.16 | -2.47% | 0.12 | 5 | 667 | 0.32 | -0.82 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 8.60 | 9.00 | 8.80 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 359 | 0.39 | -0.89 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 1:59:04 PM EST |
| 57.50 | 11.10 | 11.40 | 11.25 | 9.87 | 0.00 | 0.00% | 0.20 | 0 | 154 | 0.43 | -0.94 | 0.02 | -0.01 | 7/9/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 13.60 | 13.90 | 13.75 | 10.86 | 0.00 | 0.00% | 0.23 | 0 | 111 | 0.49 | -0.97 | 0.01 | 0.00 | 6/13/2025 | 7/29/2025 1:59:04 PM EST |
| 62.50 | 15.10 | 17.50 | 16.30 | 12.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.83 | -0.99 | 0.01 | 0.00 | 7/1/2025 | 7/29/2025 1:59:04 PM EST |
| 65.00 | 17.60 | 20.00 | 18.80 | 14.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:59:04 PM EST |
| 67.50 | 20.00 | 22.40 | 21.20 | 9.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/29/2025 1:59:04 PM EST |
| 70.00 | 22.30 | 25.30 | 23.80 | 10.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:59:04 PM EST |
| 72.50 | 24.20 | 28.10 | 26.15 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 75.00 | 26.70 | 30.60 | 28.65 | % | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 80.00 | 31.70 | 35.60 | 33.65 | % | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 85.00 | 36.70 | 40.60 | 38.65 | % | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 90.00 | 41.70 | 45.60 | 43.65 | % | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST |