Options Chain for COPART INC COM (CPRT) - $56.52 as of 11/20/2024 3:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.90 | 35.30 | % | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 28.50 | 33.00 | % | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.50 | 25.90 | 30.40 | 26.00 | 0.00 | 0.00% | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 23.40 | 27.90 | 27.00 | 0.00 | 0.00% | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 20.90 | 25.40 | 24.00 | 0.00 | 0.00% | 0 | 30 | 1.88 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 18.40 | 22.50 | 20.75 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 15.90 | 20.00 | 19.00 | 0.00 | 0.00% | 0 | 173 | 1.52 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 15.00 | 18.00 | 17.00 | 0.00 | 0.00% | 0 | 80 | 1.31 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 11.10 | 14.80 | 9.70 | 0.00 | 0.00% | 0 | 66 | 1.12 | 0.99 | 0.00 | -0.01 | 8/19/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 8.70 | 12.50 | 11.00 | 0.00 | 0.00% | 0 | 183 | 1.00 | 0.98 | 0.01 | -0.01 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 6.20 | 9.80 | 8.60 | 0.00 | 0.00% | 0 | 142 | 0.84 | 0.93 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 5.50 | 6.60 | 6.89 | 0.00 | 0.00% | 0 | 333 | 0.35 | 0.88 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 52.50 | 3.80 | 4.50 | 4.70 | -0.26 | -5.25% | 2 | 741 | 0.38 | 0.77 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 2.20 | 2.40 | 2.32 | -0.79 | -25.41% | 133 | 1,932 | 0.31 | 0.57 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.50 | 1.05 | 1.20 | 1.15 | -0.44 | -27.68% | 97 | 1,225 | 0.30 | 0.32 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.45 | 0.60 | 0.49 | -0.26 | -34.67% | 68 | 1,755 | 0.30 | 0.15 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 62.50 | 0.20 | 0.45 | 0.25 | -0.10 | -28.58% | 72 | 185 | 0.31 | 0.06 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.05 | 0.15 | 0.14 | -0.01 | -6.67% | 1,112 | 517 | 0.32 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 67.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 68 | 0.38 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 43 | 0.54 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 1.55 | 0.63 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 1.85 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.55 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.85 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 27.50 | 0.00 | 1.45 | % | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 27 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 5 | 81 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | -0.23 | -82.15% | 5 | 209 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 0.10 | 0.06 | -0.03 | -33.34% | 11 | 112 | 0.52 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 0.05 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 120 | 0.61 | -0.02 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 3,143 | 0.35 | -0.07 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.30 | 0.45 | 0.40 | +0.20 | +100.00% | 1,622 | 485 | 0.34 | -0.12 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 52.50 | 0.65 | 0.90 | 0.80 | +0.28 | +53.85% | 822 | 1,796 | 0.32 | -0.23 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 1.55 | 2.00 | 1.73 | +0.63 | +57.28% | 225 | 1,233 | 0.32 | -0.43 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 57.50 | 2.95 | 3.20 | 3.15 | +0.75 | +31.25% | 14 | 164 | 0.30 | -0.68 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 2.80 | 7.50 | 3.90 | 0.00 | 0.00% | 0 | 135 | 0.66 | -0.85 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 62.50 | 7.00 | 8.50 | 6.50 | +0.50 | +8.34% | 1 | 66 | 0.77 | -0.94 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 7.70 | 11.70 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 8/30/2024 | 11/20/2024 3:59:52 PM EST |
| 67.50 | 10.20 | 14.20 | 10.17 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 12.70 | 17.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 17.90 | 22.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 22.70 | 27.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 27.60 | 32.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |