Options Chain for COPART INC COM (CPRT) - $26.85 as of 10/7/2026 9:05:18 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 | 8.60 | 10.10 | 9.35 | % | 0.53 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 20.00 | 6.10 | 7.60 | 6.85 | % | 0.34 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 22.50 | 3.80 | 4.30 | 4.05 | 4.22 | % | 0.18 | 5 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:55 AM EST | |
| 25.00 | 1.55 | 1.80 | 1.68 | 1.82 | -0.03 | -1.63% | 0.07 | 6 | 18 | 0.84 | 0.86 | 0.15 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 27.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 2,060 | 372 | 0.34 | 0.26 | 0.23 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 101 | 1,020 | 0.49 | 0.01 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1,525 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 10:58:55 AM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:55 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 10:58:55 AM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.26 | -86.67% | 0.00 | 2 | 48 | 2.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 10:58:55 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 10:58:55 AM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 10:58:55 AM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.20 | +0.13 | +185.72% | 0.01 | 2 | 190 | 0.40 | -0.14 | 0.15 | -0.02 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 27.50 | 1.10 | 1.30 | 1.20 | 1.20 | +0.26 | +27.66% | 0.04 | 18 | 1,480 | 0.35 | -0.74 | 0.23 | -0.03 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 30.00 | 3.40 | 3.70 | 3.55 | 3.57 | +0.37 | +11.57% | 0.12 | 5 | 2,313 | 0.69 | -0.99 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 10:58:55 AM EST |
| 32.50 | 5.00 | 6.50 | 5.75 | 5.21 | 0.00 | 0.00% | 0.18 | 0 | 127 | 1.29 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 10:58:55 AM EST |
| 35.00 | 7.90 | 8.70 | 8.30 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 13 | 1.22 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 10:58:55 AM EST |
| 37.50 | 9.90 | 11.40 | 10.65 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 10:58:55 AM EST |
| 40.00 | 12.30 | 14.30 | 13.30 | 9.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 10:58:55 AM EST |
| 42.50 | 14.80 | 16.80 | 15.80 | % | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/7/2026 10:58:55 AM EST | |||
| 45.00 | 17.30 | 19.30 | 18.30 | 18.02 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 10:58:55 AM EST |
| 47.50 | 19.80 | 21.80 | 20.80 | 16.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 10:58:55 AM EST |