Options Chain for COPART INC COM (CPRT) - $51.45 as of 5/30/2025 5:15:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.50 | 28.60 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 27.50 | 22.00 | 26.10 | 32.10 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 5/30/2025 4:00:04 PM EST |
| 30.00 | 19.50 | 23.60 | 22.90 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 4:00:04 PM EST |
| 32.50 | 17.00 | 20.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 35.00 | 15.40 | 18.60 | 18.70 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 5/30/2025 4:00:04 PM EST |
| 37.50 | 12.70 | 16.00 | 15.40 | 0.00 | 0.00% | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 9.50 | 13.60 | 14.70 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 5/30/2025 4:00:04 PM EST |
| 42.50 | 7.00 | 11.20 | 11.80 | 0.00 | 0.00% | 0 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 5.40 | 7.70 | 6.10 | -0.59 | -8.82% | 1 | 105 | 1.01 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 47.50 | 3.80 | 4.60 | 3.90 | -6.50 | -62.50% | 20 | 80 | 0.35 | 0.91 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 2.05 | 2.25 | 2.15 | 0.00 | 0.00% | 73 | 198 | 0.24 | 0.72 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 52.50 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 205 | 854 | 0.22 | 0.38 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 0.15 | 0.25 | 0.19 | -0.06 | -24.00% | 466 | 1,134 | 0.23 | 0.10 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 57.50 | 0.05 | 0.15 | 0.09 | -0.01 | -10.00% | 125 | 524 | 0.29 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 0.05 | 0.10 | 0.25 | +0.18 | +257.15% | 11 | 921 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.15 | 0.05 | +0.03 | +150.00% | 61 | 2,421 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 12 | 2,657 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,354 | 0.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 1,750 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1,173 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 237 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 33 | 0.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.40 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 47.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 63 | 436 | 0.28 | -0.09 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 50.00 | 0.45 | 0.80 | 0.51 | -0.05 | -8.93% | 134 | 759 | 0.23 | -0.28 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 52.50 | 1.55 | 1.70 | 1.70 | 0.00 | 0.00% | 28 | 632 | 0.22 | -0.62 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 55.00 | 3.50 | 4.10 | 3.62 | +0.02 | +0.56% | 18 | 1,978 | 0.31 | -0.90 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 57.50 | 4.30 | 6.50 | 6.30 | +0.20 | +3.28% | 3 | 921 | 0.43 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 4:00:04 PM EST |
| 60.00 | 8.30 | 8.80 | 9.00 | 0.00 | 0.00% | 0 | 3,988 | 0.49 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 62.50 | 9.50 | 11.40 | 11.50 | 0.00 | 0.00% | 0 | 92 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:04 PM EST |
| 65.00 | 12.30 | 15.30 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:04 PM EST |
| 67.50 | 15.10 | 17.80 | 6.87 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:04 PM EST |
| 70.00 | 16.50 | 20.50 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 4:00:04 PM EST |
| 72.50 | 19.50 | 22.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 75.00 | 22.80 | 24.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 80.00 | 26.50 | 30.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST | |||
| 85.00 | 31.40 | 35.60 | 29.30 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 4:00:04 PM EST |
| 90.00 | 36.40 | 40.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:04 PM EST |