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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.40 | 26.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 30.00 | 21.50 | 24.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.50 | 17.70 | 21.70 | 20.90 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.01 | 10/31/2024 | 5/29/2025 3:59:58 PM EST |
| 35.00 | 15.20 | 19.20 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 37.50 | 12.80 | 16.80 | % | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 40.00 | 10.40 | 14.00 | % | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 42.50 | 8.70 | 11.30 | % | 0 | 0 | 0.31 | 0.88 | 0.02 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 45.00 | 7.00 | 9.10 | 10.90 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.82 | 0.03 | -0.02 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 47.50 | 5.80 | 6.20 | 6.10 | -1.40 | -18.67% | 4 | 24 | 0.29 | 0.74 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 50.00 | 4.20 | 4.30 | 4.30 | -2.13 | -33.13% | 6 | 232 | 0.27 | 0.64 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 52.50 | 2.80 | 2.90 | 2.85 | -0.35 | -10.94% | 242 | 691 | 0.26 | 0.51 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 55.00 | 1.70 | 1.80 | 1.75 | -0.26 | -12.94% | 426 | 1,829 | 0.25 | 0.39 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 57.50 | 0.95 | 1.20 | 1.07 | -0.13 | -10.84% | 2 | 689 | 0.25 | 0.27 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 60.00 | 0.50 | 0.70 | 0.77 | 0.00 | 0.00% | 0 | 252 | 0.24 | 0.18 | 0.04 | -0.01 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 62.50 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 418 | 0.24 | 0.11 | 0.03 | -0.01 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.35 | 0.15 | -0.06 | -28.58% | 16 | 802 | 0.25 | 0.06 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 22 | 400 | 0.31 | 0.04 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 96 | 0.43 | 0.02 | 0.01 | 0.00 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.67 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/29/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.65 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.70 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 5/29/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.04 | 0.01 | -0.01 | 4/9/2025 | 5/29/2025 3:59:58 PM EST |
| 40.00 | 0.30 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.08 | 0.01 | -0.01 | 4/9/2025 | 5/29/2025 3:59:58 PM EST |
| 42.50 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 99 | 0.35 | -0.12 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 45.00 | 0.70 | 0.95 | 0.86 | +0.57 | +196.56% | 10 | 24 | 0.30 | -0.18 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 47.50 | 1.30 | 1.60 | 1.40 | +0.30 | +27.28% | 9 | 83 | 0.30 | -0.26 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 50.00 | 2.10 | 2.25 | 2.15 | +0.35 | +19.45% | 1,624 | 149 | 0.28 | -0.36 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 52.50 | 3.00 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 805 | 0.25 | -0.49 | 0.05 | -0.02 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 55.00 | 4.50 | 5.90 | 4.10 | 0.00 | 0.00% | 0 | 245 | 0.24 | -0.61 | 0.05 | -0.02 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 57.50 | 5.90 | 6.80 | 5.94 | 0.00 | 0.00% | 0 | 600 | 0.23 | -0.73 | 0.05 | -0.01 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 60.00 | 7.30 | 10.30 | 6.21 | 0.00 | 0.00% | 0 | 154 | 0.26 | -0.82 | 0.04 | -0.01 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 62.50 | 9.10 | 13.10 | 9.15 | 0.00 | 0.00% | 0 | 278 | 0.43 | -0.89 | 0.03 | -0.01 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 65.00 | 11.80 | 14.90 | 5.54 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.94 | 0.02 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 67.50 | 14.90 | 17.50 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.96 | 0.01 | 0.00 | 2/20/2025 | 5/29/2025 3:59:58 PM EST |
| 70.00 | 16.60 | 20.60 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 72.50 | 19.10 | 23.10 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 75.00 | 22.10 | 25.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 80.00 | 26.60 | 30.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 85.00 | 31.60 | 35.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 90.00 | 36.60 | 40.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |