Options Chain for COPART INC COM (CPRT) - $55.22 as of 4/26/2024 3:05:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.40 | 35.40 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 25.00 | 28.90 | 32.90 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 27.50 | 26.40 | 30.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 30.00 | 23.90 | 27.90 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 32.50 | 21.60 | 25.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 35.00 | 19.00 | 23.00 | 14.70 | 0.00 | 0.00% | 0 | 13 | 2.13 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 4/26/2024 4:00:08 PM EST |
| 37.50 | 16.50 | 20.30 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 4/26/2024 4:00:08 PM EST |
| 40.00 | 14.00 | 17.90 | 14.52 | 0.00 | 0.00% | 0 | 73 | 1.65 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:08 PM EST |
| 42.50 | 11.60 | 15.60 | 14.84 | 0.00 | 0.00% | 0 | 99 | 1.50 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 4:00:08 PM EST |
| 45.00 | 9.10 | 12.30 | 11.10 | +2.71 | +32.30% | 1 | 218 | 1.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 47.50 | 6.60 | 10.40 | 8.30 | 0.00 | 0.00% | 0 | 251 | 1.05 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:08 PM EST |
| 50.00 | 5.30 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 412 | 0.83 | 0.97 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 52.50 | 3.60 | 3.80 | 3.60 | +0.35 | +10.77% | 7 | 716 | 0.25 | 0.86 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 55.00 | 1.70 | 1.85 | 1.75 | +0.23 | +15.14% | 20 | 2,487 | 0.24 | 0.63 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 57.50 | 0.50 | 0.60 | 0.58 | +0.18 | +45.00% | 2,936 | 6,132 | 0.21 | 0.31 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 970 | 0.21 | 0.08 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 62.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 69 | 0.29 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.15 | 0.09 | -0.04 | -30.77% | 10 | 22 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 70.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 4:00:08 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 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 | 0.05 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:08 PM EST |
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 1,281 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:08 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.52 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:08 PM EST |
| 42.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 283 | 0.60 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 45.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,682 | 0.57 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 47.50 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 830 | 0.40 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 50.00 | 0.05 | 0.15 | 0.12 | -0.13 | -52.00% | 3 | 412 | 0.30 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 52.50 | 0.25 | 0.30 | 0.25 | -0.20 | -44.45% | 2 | 847 | 0.26 | -0.14 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 55.00 | 0.80 | 0.90 | 0.82 | -0.25 | -23.37% | 1,026 | 872 | 0.24 | -0.37 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 57.50 | 2.05 | 2.70 | 2.05 | -1.10 | -34.93% | 3 | 629 | 0.21 | -0.69 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 60.00 | 2.85 | 6.20 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.92 | 0.05 | -0.01 | 4/4/2024 | 4/26/2024 4:00:08 PM EST |
| 62.50 | 6.60 | 8.60 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 65.00 | 7.20 | 11.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 70.00 | 12.20 | 16.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 75.00 | 17.20 | 20.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 80.00 | 22.20 | 26.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 85.00 | 27.20 | 31.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |