Options Chain for COPART INC COM (CPRT) - $46.27 as of 7/25/2025 12:34:57 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 | 17.80 | 20.20 | 19.00 | % | 0.69 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 15.30 | 17.70 | 16.50 | % | 0.55 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 32.50 | 13.30 | 15.20 | 14.25 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 10.60 | 12.70 | 11.65 | % | 0.33 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 37.50 | 8.40 | 9.70 | 9.05 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 6.10 | 7.30 | 6.70 | 6.56 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.67 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 42.50 | 3.60 | 4.80 | 4.20 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.48 | 0.94 | 0.04 | -0.01 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 2.10 | 2.20 | 2.15 | 2.15 | +0.34 | +18.79% | 0.05 | 3 | 213 | 0.25 | 0.75 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 47.50 | 0.65 | 0.70 | 0.68 | 0.65 | -0.03 | -4.42% | 0.01 | 2,009 | 11,010 | 0.23 | 0.39 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 60 | 2,911 | 0.24 | 0.13 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7,371 | 0.29 | 0.03 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 17 | 2,368 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.44 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.47 | -0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.02 | -10.00% | 0.00 | 4 | 203 | 0.33 | -0.06 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.10 | -18.19% | 0.01 | 17 | 1,628 | 0.24 | -0.25 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 47.50 | 1.45 | 1.50 | 1.48 | 1.59 | -0.09 | -5.36% | 0.03 | 4 | 1,102 | 0.22 | -0.61 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 50.00 | 3.40 | 3.60 | 3.50 | 3.91 | 0.00 | 0.00% | 0.07 | 0 | 963 | 0.24 | -0.87 | 0.08 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 52.50 | 5.50 | 6.30 | 5.90 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.49 | -0.97 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 55.00 | 7.90 | 9.20 | 8.55 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.75 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 57.50 | 10.20 | 12.30 | 11.25 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.05 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 12.40 | 14.70 | 13.55 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.14 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:59 AM EST |
| 62.50 | 14.90 | 17.20 | 16.05 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.25 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 17.40 | 19.70 | 18.55 | 15.97 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 67.50 | 19.90 | 22.20 | 21.05 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 22.20 | 25.00 | 23.60 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 72.50 | 24.10 | 28.00 | 26.05 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 26.60 | 30.50 | 28.55 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 31.60 | 35.50 | 33.55 | % | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 36.60 | 40.50 | 38.55 | % | 0.45 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 41.60 | 45.50 | 43.55 | % | 0.48 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |