Options Chain for COPART INC COM (CPRT) - $40.28 as of 1/30/2026 2:52:46 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 | 16.10 | 20.20 | 18.15 | % | 0.81 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 13.60 | 17.60 | 15.60 | % | 0.62 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 27.50 | 11.60 | 14.00 | 12.80 | % | 0.47 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 9.40 | 11.10 | 10.25 | 10.52 | 0.00 | 0.00% | 0.34 | 0 | 31 | 0.61 | 0.97 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 7.20 | 8.70 | 7.95 | % | 0.24 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 5.00 | 6.50 | 5.75 | 6.63 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.47 | 0.85 | 0.04 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 37.50 | 3.90 | 4.30 | 4.10 | 3.78 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.35 | 0.74 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 2.20 | 2.50 | 2.35 | 2.15 | +0.09 | +4.37% | 0.06 | 3 | 467 | 0.32 | 0.59 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 42.50 | 1.20 | 1.30 | 1.25 | 1.23 | +0.12 | +10.82% | 0.03 | 52 | 1,487 | 0.32 | 0.38 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 0.55 | 0.65 | 0.60 | 0.59 | +0.04 | +7.28% | 0.01 | 108 | 737 | 0.33 | 0.21 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 47.50 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 18 | 851 | 0.34 | 0.14 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 0.00 | 53 | 2,380 | 0.35 | 0.11 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.49 | 0.04 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 2 | 945 | 0.45 | 0.03 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 539 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 1/30/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.10 | -0.01 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.10 | 0.75 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.64 | -0.03 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 0.10 | 0.50 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.47 | -0.08 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.08 | -16.00% | 0.01 | 2 | 549 | 0.41 | -0.15 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 37.50 | 0.65 | 0.95 | 0.80 | 0.85 | -0.15 | -15.00% | 0.02 | 19 | 2,960 | 0.36 | -0.26 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 1.45 | 1.70 | 1.58 | 1.70 | -0.24 | -12.38% | 0.04 | 13 | 1,621 | 0.33 | -0.41 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 42.50 | 2.75 | 3.00 | 2.88 | 3.44 | 0.00 | 0.00% | 0.07 | 0 | 184 | 0.32 | -0.62 | 0.09 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 4.60 | 4.90 | 4.75 | 5.10 | 0.00 | 0.00% | 0.11 | 4 | 751 | 0.32 | -0.79 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 47.50 | 6.90 | 8.30 | 7.60 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 210 | 0.46 | -0.86 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 9.20 | 10.90 | 10.05 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.77 | -0.89 | 0.03 | -0.01 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 52.50 | 11.30 | 12.40 | 11.85 | 12.28 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.63 | -0.96 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 12.50 | 16.60 | 14.55 | 17.09 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.10 | -0.97 | 0.01 | 0.00 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 57.50 | 15.00 | 19.10 | 17.05 | 19.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 17.50 | 21.60 | 19.55 | 22.17 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.25 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 62.50 | 20.00 | 24.10 | 22.05 | 22.68 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 22.50 | 26.60 | 24.55 | 23.06 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 3:59:58 PM EST |
| 67.50 | 25.00 | 29.10 | 27.05 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 70.00 | 27.50 | 31.60 | 29.55 | 22.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 1/30/2026 3:59:58 PM EST |
| 72.50 | 30.00 | 34.10 | 32.05 | % | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 32.50 | 36.60 | 34.55 | % | 0.46 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 37.50 | 41.60 | 39.55 | % | 0.49 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 42.50 | 46.60 | 44.55 | % | 0.52 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 90.00 | 47.50 | 51.60 | 49.55 | % | 0.55 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |