Options Chain for COPART INC COM (CPRT) - $37.49 as of 2/13/2026 7:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.80 | 15.70 | 14.75 | 14.53 | 0.00 | 0.00% | 0.66 | 0 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 25.00 | 10.60 | 13.90 | 12.25 | % | 0.49 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 27.50 | 8.90 | 10.60 | 9.75 | 9.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 30.00 | 6.50 | 8.30 | 7.40 | 11.20 | 0.00 | 0.00% | 0.25 | 0 | 94 | 1.85 | 1.00 | 0.01 | 0.00 | 1/23/2026 | 2/13/2026 3:59:44 PM EST |
| 32.50 | 3.90 | 5.70 | 4.80 | 5.06 | -2.94 | -36.75% | 0.15 | 2 | 3 | 1.33 | 0.92 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 35.00 | 2.65 | 3.50 | 3.08 | 3.26 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.78 | 0.77 | 0.09 | -0.07 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 37.50 | 0.50 | 1.45 | 0.98 | 1.50 | +0.04 | +2.74% | 0.03 | 4 | 161 | 0.50 | 0.50 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 40.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.12 | +31.58% | 0.01 | 13 | 1,774 | 0.68 | 0.24 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | 0.19 | +0.04 | +26.67% | 0.00 | 36 | 1,389 | 0.73 | 0.10 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 34 | 2,040 | 0.77 | 0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 288 | 1.01 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.17 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:44 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 100 | 3.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 97 | 3.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:44 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.07 | 0.00 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 32.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.08 | -28.58% | 0.01 | 7 | 1,229 | 0.81 | -0.08 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 35.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 65 | 382 | 0.71 | -0.23 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 37.50 | 1.25 | 1.55 | 1.40 | 1.35 | -0.27 | -16.67% | 0.04 | 36 | 1,492 | 0.64 | -0.50 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 40.00 | 2.90 | 3.20 | 3.05 | 2.83 | -0.47 | -14.25% | 0.08 | 8 | 2,190 | 0.62 | -0.76 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 42.50 | 5.00 | 5.40 | 5.20 | 5.22 | -0.63 | -10.77% | 0.12 | 20 | 469 | 0.78 | -0.90 | 0.05 | -0.04 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 45.00 | 7.10 | 7.80 | 7.45 | 7.54 | -0.84 | -10.03% | 0.17 | 2 | 354 | 0.89 | -0.96 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 47.50 | 9.50 | 10.30 | 9.90 | 9.89 | -0.21 | -2.08% | 0.21 | 4 | 169 | 1.09 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 50.00 | 12.00 | 13.70 | 12.85 | 9.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:44 PM EST |
| 52.50 | 13.00 | 16.70 | 14.85 | 10.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:44 PM EST |
| 55.00 | 15.40 | 19.60 | 17.50 | 16.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:44 PM EST |
| 57.50 | 18.00 | 21.90 | 19.95 | 18.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:44 PM EST |
| 60.00 | 20.40 | 24.10 | 22.25 | 15.77 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 3:59:44 PM EST |
| 65.00 | 25.50 | 29.60 | 27.55 | % | 0.42 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 70.00 | 30.40 | 34.60 | 32.50 | % | 0.46 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST |