Options Chain for COPART INC COM (CPRT) - $27.51 as of 10/9/2026 6:42:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.70 | 11.10 | 9.90 | % | 0.57 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 20.00 | 6.50 | 8.60 | 7.55 | 7.22 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.18 | 0.99 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 22.50 | 4.60 | 5.30 | 4.95 | 5.20 | 0.00 | 0.00% | 0.22 | 0 | 1,060 | 0.54 | 0.95 | 0.03 | -0.01 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 25.00 | 2.80 | 2.90 | 2.85 | 2.85 | +0.42 | +17.29% | 0.11 | 6,130 | 8 | 0.35 | 0.80 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 27.50 | 1.15 | 1.40 | 1.28 | 1.30 | -0.10 | -7.15% | 0.05 | 15 | 673 | 0.35 | 0.52 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.10 | -19.24% | 0.01 | 123 | 3,017 | 0.34 | 0.24 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 33 | 4,274 | 0.36 | 0.08 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 2,086 | 0.44 | 0.02 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,452 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 4:00:07 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 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/9/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 233 | 0.51 | -0.01 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 250 | 0.44 | -0.05 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.02 | 128 | 1,207 | 0.35 | -0.20 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 27.50 | 1.15 | 1.75 | 1.45 | 1.30 | -0.12 | -8.46% | 0.05 | 61 | 1,945 | 0.34 | -0.48 | 0.13 | -0.02 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 30.00 | 2.75 | 3.40 | 3.08 | 2.88 | -0.07 | -2.38% | 0.10 | 67 | 1,048 | 0.36 | -0.76 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 32.50 | 4.90 | 5.70 | 5.30 | 5.33 | 0.00 | 0.00% | 0.16 | 0 | 836 | 0.60 | -0.92 | 0.05 | -0.01 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 35.00 | 6.50 | 9.00 | 7.75 | 7.50 | -0.85 | -10.18% | 0.22 | 1 | 24 | 1.02 | -0.98 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 37.50 | 9.00 | 11.50 | 10.25 | 9.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:07 PM EST |
| 40.00 | 11.50 | 13.90 | 12.70 | 12.45 | -0.90 | -6.75% | 0.32 | 5 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 42.50 | 14.00 | 16.40 | 15.20 | 15.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 45.00 | 16.50 | 18.90 | 17.70 | 17.56 | -0.82 | -4.47% | 0.39 | 1 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 47.50 | 19.00 | 21.40 | 20.20 | 17.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:07 PM EST |
| 50.00 | 21.50 | 23.90 | 22.70 | 18.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:07 PM EST |