Options Chain for COPART INC COM (CPRT) - $55.15 as of 3/31/2025 3:37:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 17.30 | 21.30 | 16.25 | 0.00 | 0.00% | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:05 PM EST |
| 40.00 | 15.00 | 18.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 42.50 | 12.30 | 16.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 45.00 | 9.90 | 13.80 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 47.50 | 7.80 | 10.70 | 6.12 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.99 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:05 PM EST |
| 50.00 | 5.00 | 8.90 | 7.00 | +1.09 | +18.45% | 17 | 21 | 0.45 | 0.96 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 52.50 | 2.55 | 6.70 | 4.40 | +1.30 | +41.94% | 13 | 56 | 0.64 | 0.88 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 55.00 | 1.25 | 2.75 | 2.00 | +0.74 | +58.73% | 6 | 533 | 0.19 | 0.70 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 57.50 | 0.70 | 0.85 | 0.81 | +0.45 | +125.00% | 109 | 273 | 0.24 | 0.40 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 60.00 | 0.15 | 0.25 | 0.23 | +0.16 | +228.58% | 24 | 1,664 | 0.24 | 0.13 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.03 | 0.03 | -0.01 | 3/6/2025 | 3/31/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 4 | 225 | 0.57 | -0.01 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 199 | 0.33 | -0.04 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 52.50 | 0.10 | 0.25 | 0.15 | -0.25 | -62.50% | 85 | 676 | 0.29 | -0.12 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 55.00 | 0.15 | 0.80 | 0.50 | -0.60 | -54.55% | 80 | 145 | 0.23 | -0.30 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 57.50 | 1.50 | 1.65 | 1.55 | -0.65 | -29.55% | 5 | 15 | 0.23 | -0.60 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 60.00 | 1.35 | 5.20 | % | 0 | 0 | 0.28 | -0.87 | 0.08 | -0.02 | 3/31/2025 4:00:05 PM EST | |||
| 62.50 | 3.80 | 7.80 | % | 0 | 0 | 0.81 | -0.97 | 0.03 | -0.01 | 3/31/2025 4:00:05 PM EST | |||
| 65.00 | 6.30 | 10.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 67.50 | 8.80 | 12.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 70.00 | 11.30 | 15.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 75.00 | 16.50 | 20.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 80.00 | 21.30 | 25.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 85.00 | 26.30 | 30.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |