Options Chain for COPART INC COM (CPRT) - $49.51 as of 9/6/2024 3:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 15.50 | 17.20 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 35.00 | 12.60 | 15.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 37.50 | 11.70 | 12.20 | 14.60 | 0.00 | 0.00% | 0 | 6 | 1.61 | 1.00 | 0.00 | -0.01 | 7/18/2024 | 9/6/2024 4:00:06 PM EST |
| 40.00 | 9.20 | 9.70 | 13.13 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:06 PM EST |
| 42.50 | 7.00 | 7.20 | 10.90 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.99 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 45.00 | 4.60 | 4.80 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.94 | 0.04 | -0.02 | 8/23/2024 | 9/6/2024 4:00:06 PM EST |
| 47.50 | 2.25 | 3.10 | 2.35 | -0.30 | -11.33% | 4 | 39 | 0.38 | 0.80 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 50.00 | 0.70 | 0.80 | 0.77 | -0.13 | -14.45% | 123 | 223 | 0.24 | 0.44 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 52.50 | 0.10 | 0.20 | 0.14 | -0.07 | -33.34% | 37 | 2,411 | 0.25 | 0.12 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 47 | 1,884 | 0.31 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 57.50 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 2 | 1,534 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 152 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 62.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.06 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 0.71 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 412 | 0.57 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 42.50 | 0.05 | 0.10 | 0.07 | +0.01 | +16.67% | 1 | 47 | 0.46 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 45.00 | 0.05 | 0.15 | 0.09 | -0.03 | -25.00% | 920 | 2,858 | 0.33 | -0.06 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 97 | 881 | 0.27 | -0.20 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 50.00 | 1.15 | 1.25 | 1.25 | 0.00 | 0.00% | 54 | 1,321 | 0.25 | -0.56 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 52.50 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 20 | 1,545 | 0.64 | -0.88 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 55.00 | 5.40 | 5.60 | 6.04 | +0.60 | +11.03% | 1 | 23 | 0.47 | -0.98 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:06 PM EST |
| 57.50 | 7.90 | 8.10 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 60.00 | 10.10 | 10.70 | 10.40 | 0.00 | 0.00% | 0 | 8 | 1.14 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:06 PM EST |
| 62.50 | 12.90 | 13.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:06 PM EST |
| 65.00 | 15.30 | 17.60 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:06 PM EST |
| 70.00 | 20.30 | 20.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 75.00 | 23.90 | 27.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST | |||
| 80.00 | 28.50 | 32.60 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:06 PM EST |