Options Chain for COPART INC COM (CPRT) - $48.90 as of 9/12/2025 3:24:56 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 | 19.10 | 23.10 | 21.10 | % | 0.77 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 30.00 | 16.60 | 20.60 | 18.60 | 18.94 | +0.54 | +2.94% | 0.62 | 4 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 32.50 | 14.10 | 18.10 | 16.10 | 15.02 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:07 PM EST |
| 35.00 | 11.60 | 15.60 | 13.60 | 13.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 37.50 | 9.10 | 12.70 | 10.90 | 10.86 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.37 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:07 PM EST |
| 40.00 | 6.60 | 10.60 | 8.60 | 8.11 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 42.50 | 5.90 | 8.00 | 6.95 | 5.31 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 45.00 | 3.40 | 3.60 | 3.50 | 3.84 | -0.06 | -1.54% | 0.08 | 51 | 424 | 0.47 | 0.97 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 47.50 | 1.15 | 1.30 | 1.23 | 1.47 | -0.24 | -14.04% | 0.03 | 8 | 2,095 | 0.23 | 0.73 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 0.00 | 149 | 9,295 | 0.25 | 0.19 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 49 | 2,969 | 0.35 | 0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 110 | 4,843 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 973 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.77 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 4:00:07 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 9/12/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 4 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST | |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,639 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,748 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 35 | 9,882 | 0.39 | -0.03 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 47.50 | 0.20 | 0.30 | 0.25 | 0.23 | -0.02 | -8.00% | 0.01 | 655 | 5,680 | 0.25 | -0.27 | 0.20 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 50.00 | 1.60 | 1.75 | 1.68 | 1.50 | +0.20 | +15.39% | 0.03 | 31 | 2,127 | 0.22 | -0.81 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 52.50 | 4.00 | 4.20 | 4.10 | 3.70 | -0.24 | -6.10% | 0.08 | 52 | 475 | 0.48 | -0.99 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 55.00 | 5.20 | 8.40 | 6.80 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.55 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 57.50 | 8.10 | 9.50 | 8.80 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.08 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 60.00 | 9.60 | 12.90 | 11.25 | 13.30 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.78 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:07 PM EST |
| 62.50 | 12.40 | 15.90 | 14.15 | 12.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 4:00:07 PM EST |
| 65.00 | 14.50 | 18.40 | 16.45 | 14.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 4:00:07 PM EST |
| 67.50 | 17.00 | 20.90 | 18.95 | 9.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 9/12/2025 4:00:07 PM EST |
| 70.00 | 20.50 | 23.40 | 21.95 | 10.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 4:00:07 PM EST |
| 72.50 | 22.60 | 25.90 | 24.25 | % | 0.33 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 75.00 | 24.80 | 28.40 | 26.60 | % | 0.35 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 80.00 | 29.60 | 33.40 | 31.50 | % | 0.39 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 85.00 | 34.60 | 38.40 | 36.50 | % | 0.43 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 90.00 | 40.20 | 43.40 | 41.80 | % | 0.46 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST |