Options Chain for COPART INC COM (CPRT) - $27.75 as of 10/22/2026 7:37:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 15.50 | 14.20 | 11.68 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 4:00:11 PM EST |
| 17.50 | 10.40 | 13.00 | 11.70 | % | 0.67 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 20.00 | 7.90 | 10.60 | 9.25 | 8.00 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.22 | 0.99 | 0.00 | -0.01 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 22.50 | 5.80 | 8.10 | 6.95 | 7.00 | +1.70 | +32.08% | 0.31 | 1 | 2 | 0.92 | 0.96 | 0.02 | -0.01 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 25.00 | 3.60 | 5.70 | 4.65 | 3.67 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.71 | 0.87 | 0.05 | -0.01 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 27.50 | 2.30 | 2.90 | 2.60 | 2.70 | +1.00 | +58.83% | 0.09 | 29 | 440 | 0.32 | 0.71 | 0.08 | -0.02 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 30.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.55 | +64.71% | 0.05 | 27 | 1,543 | 0.35 | 0.48 | 0.10 | -0.02 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 32.50 | 0.60 | 0.80 | 0.70 | 0.65 | +0.30 | +85.72% | 0.02 | 8,031 | 250 | 0.38 | 0.26 | 0.08 | -0.01 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.17 | +130.77% | 0.01 | 6,711 | 674 | 0.37 | 0.13 | 0.05 | -0.01 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 37.50 | 0.05 | 0.45 | 0.25 | 0.13 | -0.02 | -13.34% | 0.01 | 5 | 988 | 0.37 | 0.05 | 0.03 | 0.00 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 0.48 | 0.02 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.46 | 0.01 | 0.00 | 0.00 | 9/10/2026 | 10/22/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/22/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/22/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/22/2026 4:00:11 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/22/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/22/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 100 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 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 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/22/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.63 | -0.01 | 0.00 | -0.01 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 10 | 232 | 0.45 | -0.04 | 0.02 | -0.01 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 25.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.15 | -30.00% | 0.02 | 27 | 765 | 0.41 | -0.13 | 0.05 | -0.01 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 27.50 | 0.90 | 1.00 | 0.95 | 0.91 | -0.54 | -37.25% | 0.03 | 21 | 9,190 | 0.39 | -0.29 | 0.08 | -0.02 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 30.00 | 1.85 | 2.20 | 2.03 | 2.00 | -0.92 | -31.51% | 0.07 | 6 | 1,221 | 0.37 | -0.52 | 0.10 | -0.02 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 32.50 | 2.85 | 4.00 | 3.43 | 4.93 | 0.00 | 0.00% | 0.11 | 0 | 407 | 0.43 | -0.74 | 0.08 | -0.01 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 35.00 | 5.50 | 7.10 | 6.30 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.73 | -0.87 | 0.05 | -0.01 | 10/19/2026 | 10/22/2026 4:00:11 PM EST |
| 37.50 | 7.10 | 8.70 | 7.90 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | -0.95 | 0.03 | 0.00 | 10/9/2026 | 10/22/2026 4:00:11 PM EST |
| 40.00 | 9.60 | 12.10 | 10.85 | 10.91 | -0.79 | -6.76% | 0.27 | 7 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 42.50 | 12.10 | 14.70 | 13.40 | 13.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 9/22/2026 | 10/22/2026 4:00:11 PM EST |
| 45.00 | 14.50 | 17.30 | 15.90 | 17.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/22/2026 4:00:11 PM EST |
| 47.50 | 17.00 | 19.80 | 18.40 | 21.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 4:00:11 PM EST |
| 50.00 | 19.50 | 22.30 | 20.90 | 22.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 4:00:11 PM EST |
| 52.50 | 22.00 | 24.80 | 23.40 | 19.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 10/22/2026 4:00:11 PM EST |
| 55.00 | 24.70 | 27.20 | 25.95 | % | 0.47 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 60.00 | 29.50 | 32.30 | 30.90 | % | 0.52 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 65.00 | 34.50 | 37.30 | 35.90 | % | 0.55 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST |