Options Chain for COPART INC COM (CPRT) - $33.74 as of 8/24/2026 7:58:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.60 | 17.20 | 15.90 | % | 0.91 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 20.00 | 12.50 | 14.70 | 13.60 | % | 0.68 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 22.50 | 10.30 | 12.30 | 11.30 | % | 0.50 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 25.00 | 7.30 | 9.90 | 8.60 | % | 0.34 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 27.50 | 5.60 | 7.30 | 6.45 | % | 0.23 | 0 | 0 | 0.78 | 0.92 | 0.03 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 3.50 | 4.30 | 3.90 | 4.13 | -0.62 | -13.06% | 0.13 | 1 | 2 | 0.31 | 0.81 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 32.50 | 2.15 | 2.35 | 2.25 | 2.33 | -0.57 | -19.66% | 0.07 | 10 | 1 | 0.34 | 0.62 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.35 | -23.34% | 0.03 | 79 | 122 | 0.35 | 0.39 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 37.50 | 0.50 | 0.65 | 0.58 | 0.53 | -0.22 | -29.34% | 0.02 | 56 | 35 | 0.37 | 0.22 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.08 | -22.86% | 0.01 | 9 | 12 | 0.37 | 0.12 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | 0.11 | % | 0.00 | 18 | 0 | 0.38 | 0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.02 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 27.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.03 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 0.45 | 0.70 | 0.58 | 0.50 | +0.05 | +11.12% | 0.02 | 195 | 42 | 0.35 | -0.19 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 32.50 | 1.20 | 1.40 | 1.30 | 1.27 | +0.21 | +19.82% | 0.04 | 80 | 110 | 0.35 | -0.38 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 2.60 | 2.80 | 2.70 | 2.75 | +0.52 | +23.32% | 0.08 | 239 | 10 | 0.35 | -0.61 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 37.50 | 3.90 | 4.90 | 4.40 | % | 0.12 | 0 | 0 | 0.43 | -0.78 | 0.07 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 40.00 | 5.70 | 7.40 | 6.55 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.56 | -0.88 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 42.50 | 7.90 | 9.90 | 8.90 | % | 0.21 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 45.00 | 10.40 | 13.00 | 11.70 | % | 0.26 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 47.50 | 12.90 | 15.50 | 14.20 | % | 0.30 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |