Options Chain for COPART INC COM (CPRT) - $39.36 as of 12/23/2025 1:02:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.70 | 18.10 | 16.90 | 21.80 | 0.00 | 0.00% | 0.75 | 0 | 16 | 2.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 12:58:57 PM EST |
| 25.00 | 13.30 | 15.60 | 14.45 | 21.72 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 12:58:57 PM EST |
| 27.50 | 11.40 | 11.80 | 11.60 | 14.85 | 0.00 | 0.00% | 0.42 | 0 | 15 | 0.83 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 12:58:57 PM EST |
| 30.00 | 8.70 | 10.20 | 9.45 | 12.00 | 0.00 | 0.00% | 0.32 | 0 | 63 | 1.16 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 12:58:57 PM EST |
| 32.50 | 6.30 | 7.80 | 7.05 | 7.01 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.96 | 0.99 | 0.01 | 0.00 | 12/19/2025 | 12/23/2025 12:58:57 PM EST |
| 35.00 | 4.10 | 4.40 | 4.25 | 4.30 | -0.34 | -7.33% | 0.12 | 8 | 32 | 0.29 | 0.94 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 37.50 | 2.00 | 2.15 | 2.08 | 1.91 | -0.42 | -18.03% | 0.06 | 13 | 176 | 0.26 | 0.76 | 0.12 | -0.02 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 40.00 | 0.65 | 0.70 | 0.68 | 0.66 | -0.11 | -14.29% | 0.02 | 838 | 10,757 | 0.25 | 0.39 | 0.15 | -0.02 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 42.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 113 | 1,308 | 0.27 | 0.13 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 14 | 1,095 | 0.33 | 0.03 | 0.03 | 0.00 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 31 | 2,166 | 0.40 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 0.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:57 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.70 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 12:58:57 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.18 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:57 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 12:58:57 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:57 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/23/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/23/2025 12:58:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/23/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:58:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 12:58:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:58:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:57 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.50 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 8 | 410 | 0.30 | -0.06 | 0.04 | -0.01 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 37.50 | 0.35 | 0.40 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 98 | 1,772 | 0.25 | -0.24 | 0.12 | -0.02 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 40.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.11 | +7.64% | 0.04 | 29 | 839 | 0.25 | -0.61 | 0.15 | -0.02 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 42.50 | 3.40 | 3.80 | 3.60 | 3.60 | +0.30 | +9.10% | 0.08 | 2 | 897 | 0.39 | -0.87 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 12:58:57 PM EST |
| 45.00 | 5.90 | 6.30 | 6.10 | 5.82 | 0.00 | 0.00% | 0.14 | 0 | 1,165 | 0.54 | -0.97 | 0.03 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 47.50 | 7.40 | 8.90 | 8.15 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 239 | 0.71 | -0.99 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 50.00 | 9.70 | 12.30 | 11.00 | 10.84 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.15 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:57 PM EST |
| 52.50 | 11.50 | 14.80 | 13.15 | 13.11 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:58:57 PM EST |
| 55.00 | 14.00 | 18.10 | 16.05 | 16.14 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.65 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 12:58:57 PM EST |
| 57.50 | 16.50 | 20.60 | 18.55 | 16.22 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 12:58:57 PM EST |
| 60.00 | 19.00 | 23.10 | 21.05 | 21.62 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:58:57 PM EST |
| 62.50 | 21.50 | 25.60 | 23.55 | 21.26 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 12:58:57 PM EST |
| 65.00 | 24.00 | 28.10 | 26.05 | 23.52 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 12:58:57 PM EST |
| 67.50 | 26.50 | 30.60 | 28.55 | 10.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 12/23/2025 12:58:57 PM EST |
| 70.00 | 29.00 | 33.10 | 31.05 | 11.08 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 12/23/2025 12:58:57 PM EST |
| 72.50 | 31.50 | 35.60 | 33.55 | % | 0.46 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 75.00 | 34.00 | 38.10 | 36.05 | 16.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 12/23/2025 12:58:57 PM EST |
| 80.00 | 39.00 | 43.10 | 41.05 | % | 0.51 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST | |||
| 85.00 | 44.00 | 48.10 | 46.05 | 22.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 12/23/2025 12:58:57 PM EST |
| 90.00 | 49.00 | 53.10 | 51.05 | % | 0.57 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:57 PM EST |