Options Chain for COPART INC COM (CPRT) - $29.50 as of 8/14/2026 7:40:13 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 | 15.30 | 18.10 | 16.70 | % | 1.11 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 17.50 | 12.90 | 15.00 | 13.95 | % | 0.80 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 20.00 | 11.20 | 12.40 | 11.80 | 9.40 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.68 | 0.97 | 0.01 | 0.00 | 7/1/2026 | 8/14/2026 4:00:02 PM EST |
| 22.50 | 8.40 | 10.60 | 9.50 | 8.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.72 | 0.93 | 0.02 | -0.01 | 7/7/2026 | 8/14/2026 4:00:02 PM EST |
| 25.00 | 6.20 | 7.80 | 7.00 | 6.10 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.50 | 0.86 | 0.03 | -0.01 | 8/3/2026 | 8/14/2026 4:00:02 PM EST |
| 27.50 | 4.80 | 5.90 | 5.35 | 4.69 | +1.07 | +29.56% | 0.19 | 3 | 34 | 0.37 | 0.77 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 30.00 | 3.50 | 4.20 | 3.85 | 3.88 | +1.47 | +61.00% | 0.13 | 6 | 123 | 0.39 | 0.65 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 32.50 | 2.40 | 2.90 | 2.65 | 2.90 | +1.40 | +93.34% | 0.08 | 7 | 87 | 0.39 | 0.51 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 35.00 | 1.40 | 1.95 | 1.68 | 1.74 | +0.84 | +93.34% | 0.05 | 62 | 296 | 0.38 | 0.38 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 37.50 | 1.00 | 1.50 | 1.25 | 1.10 | +0.35 | +46.67% | 0.03 | 5 | 259 | 0.41 | 0.27 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 40.00 | 0.55 | 0.90 | 0.73 | 0.80 | +0.35 | +77.78% | 0.02 | 13 | 1,147 | 0.39 | 0.19 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 42.50 | 0.30 | 0.60 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.39 | 0.13 | 0.03 | -0.01 | 8/7/2026 | 8/14/2026 4:00:02 PM EST |
| 45.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.11 | +57.90% | 0.01 | 339 | 1,477 | 0.41 | 0.09 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 47.50 | 0.10 | 0.35 | 0.23 | 0.17 | +0.07 | +70.00% | 0.00 | 38 | 215 | 0.42 | 0.07 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 50.00 | 0.05 | 0.60 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.47 | 0.04 | 0.01 | 0.00 | 7/21/2026 | 8/14/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.03 | 0.01 | 0.00 | 7/27/2026 | 8/14/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.02 | 0.01 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 100 | 0.69 | 0.01 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.80 | -0.01 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.67 | -0.03 | 0.01 | 0.00 | 7/24/2026 | 8/14/2026 4:00:02 PM EST |
| 22.50 | 0.15 | 0.55 | 0.35 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.46 | -0.07 | 0.02 | -0.01 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.57 | -0.25 | -30.49% | 0.03 | 16 | 483 | 0.43 | -0.14 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 27.50 | 0.90 | 1.60 | 1.25 | 1.07 | -0.53 | -33.13% | 0.05 | 12,018 | 9,861 | 0.38 | -0.23 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 30.00 | 1.80 | 2.05 | 1.93 | 1.92 | -0.96 | -33.34% | 0.06 | 26 | 837 | 0.39 | -0.35 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 32.50 | 2.85 | 3.30 | 3.08 | 3.07 | -1.23 | -28.61% | 0.09 | 3 | 48 | 0.37 | -0.49 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 35.00 | 4.30 | 5.60 | 4.95 | 6.61 | 0.00 | 0.00% | 0.14 | 0 | 152 | 0.41 | -0.62 | 0.05 | -0.01 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 37.50 | 6.30 | 7.80 | 7.05 | 8.48 | 0.00 | 0.00% | 0.19 | 0 | 157 | 0.44 | -0.73 | 0.05 | -0.01 | 8/3/2026 | 8/14/2026 4:00:02 PM EST |
| 40.00 | 8.50 | 9.10 | 8.80 | 9.35 | -2.00 | -17.63% | 0.22 | 1 | 5 | 0.38 | -0.81 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 42.50 | 10.80 | 11.30 | 11.05 | 12.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.46 | -0.87 | 0.03 | -0.01 | 6/18/2026 | 8/14/2026 4:00:02 PM EST |
| 45.00 | 13.20 | 14.70 | 13.95 | 14.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.01 | 6/16/2026 | 8/14/2026 4:00:02 PM EST |
| 47.50 | 15.60 | 17.20 | 16.40 | 19.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.76 | -0.93 | 0.02 | 0.00 | 6/30/2026 | 8/14/2026 4:00:02 PM EST |
| 50.00 | 17.10 | 19.80 | 18.45 | 18.61 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.83 | -0.96 | 0.01 | 0.00 | 6/9/2026 | 8/14/2026 4:00:02 PM EST |
| 52.50 | 19.50 | 22.20 | 20.85 | 19.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 4/6/2026 | 8/14/2026 4:00:02 PM EST |
| 55.00 | 22.00 | 24.70 | 23.35 | % | 0.42 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 60.00 | 27.00 | 29.70 | 28.35 | % | 0.47 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 65.00 | 32.00 | 34.70 | 33.35 | % | 0.51 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |