Options Chain for COPART INC COM (CPRT) - $27.47 as of 10/1/2026 8:07:54 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 | 9.10 | 10.90 | 10.00 | % | 0.57 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:09 PM EST | |||
| 20.00 | 6.90 | 7.90 | 7.40 | 7.22 | -3.38 | -31.89% | 0.37 | 2 | 7 | 0.77 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 22.50 | 4.50 | 5.50 | 5.00 | % | 0.22 | 0 | 0 | 0.58 | 0.93 | 0.03 | -0.01 | 10/1/2026 4:00:09 PM EST | |||
| 25.00 | 2.65 | 3.10 | 2.88 | 2.71 | -0.39 | -12.59% | 0.12 | 2 | 6 | 0.31 | 0.78 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 27.50 | 1.35 | 1.70 | 1.53 | 1.45 | +0.05 | +3.58% | 0.06 | 4 | 504 | 0.37 | 0.53 | 0.11 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 30.00 | 0.50 | 0.70 | 0.60 | 0.59 | +0.02 | +3.51% | 0.02 | 79 | 2,882 | 0.36 | 0.28 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 29 | 4,211 | 0.36 | 0.13 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 4 | 2,079 | 0.38 | 0.05 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 57 | 1,507 | 0.62 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 901 | 0.56 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.57 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 4:00:09 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 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/1/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.58 | -0.01 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 4:00:09 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 34 | 251 | 0.41 | -0.07 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 25.00 | 0.50 | 0.55 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 31 | 786 | 0.37 | -0.22 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 27.50 | 1.35 | 1.50 | 1.43 | 1.47 | +0.02 | +1.38% | 0.05 | 146 | 1,689 | 0.35 | -0.47 | 0.11 | -0.02 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 30.00 | 3.00 | 3.30 | 3.15 | 3.15 | +0.08 | +2.61% | 0.10 | 11 | 1,065 | 0.37 | -0.72 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 32.50 | 5.00 | 5.80 | 5.40 | 5.30 | -0.38 | -6.69% | 0.17 | 3 | 942 | 0.58 | -0.87 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 35.00 | 7.20 | 8.70 | 7.95 | 7.21 | 0.00 | 0.00% | 0.23 | 0 | 263 | 0.85 | -0.95 | 0.03 | 0.00 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 37.50 | 9.00 | 11.60 | 10.30 | 9.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 4:00:09 PM EST |
| 40.00 | 12.20 | 14.00 | 13.10 | 12.90 | -0.10 | -0.77% | 0.33 | 5 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:09 PM EST |
| 42.50 | 14.00 | 16.60 | 15.30 | 12.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:09 PM EST |
| 45.00 | 16.60 | 18.00 | 17.30 | 18.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:09 PM EST |
| 47.50 | 19.10 | 21.60 | 20.35 | 17.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:09 PM EST |
| 50.00 | 21.60 | 24.10 | 22.85 | 18.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:09 PM EST |