Options Chain for COPART INC COM (CPRT) - $28.92 as of 10/27/2026 8:45:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.80 | 15.30 | 14.05 | 11.68 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:55 PM EST |
| 17.50 | 10.20 | 12.80 | 11.50 | % | 0.66 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 20.00 | 7.80 | 10.30 | 9.05 | 8.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 22.50 | 5.40 | 7.80 | 6.60 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.94 | 0.96 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 3.90 | 5.00 | 4.45 | 3.67 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.60 | 0.88 | 0.05 | -0.01 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 27.50 | 2.15 | 2.60 | 2.38 | 2.40 | -0.35 | -12.73% | 0.09 | 8 | 436 | 0.33 | 0.69 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 1.15 | 1.25 | 1.20 | 1.18 | -0.12 | -9.24% | 0.04 | 24 | 1,571 | 0.36 | 0.44 | 0.10 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 32.50 | 0.45 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 6 | 8,331 | 0.36 | 0.22 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6,800 | 0.36 | 0.09 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 989 | 0.44 | 0.03 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 0.56 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.49 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 0.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 100 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.85 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.43 | -0.04 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.08 | +26.67% | 0.01 | 18 | 759 | 0.41 | -0.12 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 27.50 | 0.55 | 1.15 | 0.85 | 0.85 | -0.10 | -10.53% | 0.03 | 17 | 9,211 | 0.36 | -0.31 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 1.55 | 2.55 | 2.05 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1,223 | 0.35 | -0.56 | 0.10 | -0.02 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 32.50 | 3.60 | 4.20 | 3.90 | 4.93 | 0.00 | 0.00% | 0.12 | 0 | 407 | 0.45 | -0.78 | 0.08 | -0.01 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 5.10 | 7.20 | 6.15 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.73 | -0.91 | 0.04 | -0.01 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 37.50 | 7.30 | 9.90 | 8.60 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.92 | -0.97 | 0.02 | 0.00 | 10/9/2026 | 10/27/2026 3:59:55 PM EST |
| 40.00 | 9.80 | 12.40 | 11.10 | 11.40 | +0.49 | +4.50% | 0.28 | 5 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 42.50 | 12.30 | 14.80 | 13.55 | 13.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 14.80 | 17.30 | 16.05 | 17.82 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/27/2026 3:59:55 PM EST |
| 47.50 | 17.30 | 19.80 | 18.55 | 21.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 19.80 | 22.30 | 21.05 | 22.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 52.50 | 22.30 | 24.80 | 23.55 | 19.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 10/27/2026 3:59:55 PM EST |
| 55.00 | 24.80 | 27.30 | 26.05 | % | 0.47 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 60.00 | 29.80 | 32.30 | 31.05 | % | 0.52 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 65.00 | 34.80 | 37.30 | 36.05 | % | 0.55 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |