Options Chain for COPART INC COM (CPRT) - $37.77 as of 1/2/2026 9:12:34 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 | 13.70 | 17.70 | 15.70 | % | 0.70 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:07 PM EST | |||
| 25.00 | 11.80 | 14.40 | 13.10 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/2/2026 4:00:07 PM EST | |||
| 27.50 | 10.40 | 11.90 | 11.15 | % | 0.41 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.01 | 1/2/2026 4:00:07 PM EST | |||
| 30.00 | 8.10 | 9.50 | 8.80 | 8.68 | -0.99 | -10.24% | 0.29 | 5 | 31 | 0.70 | 0.92 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 32.50 | 5.80 | 7.20 | 6.50 | % | 0.20 | 0 | 0 | 0.42 | 0.85 | 0.04 | -0.01 | 1/2/2026 4:00:07 PM EST | |||
| 35.00 | 3.90 | 4.30 | 4.10 | 5.22 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.33 | 0.74 | 0.06 | -0.02 | 12/16/2025 | 1/2/2026 4:00:07 PM EST |
| 37.50 | 2.10 | 2.55 | 2.33 | 2.65 | -0.65 | -19.70% | 0.06 | 34 | 71 | 0.29 | 0.58 | 0.08 | -0.02 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 40.00 | 1.25 | 1.45 | 1.35 | 1.30 | -0.75 | -36.59% | 0.03 | 33 | 468 | 0.30 | 0.39 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 42.50 | 0.55 | 0.75 | 0.65 | 0.65 | -0.35 | -35.00% | 0.02 | 30 | 1,349 | 0.29 | 0.25 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.13 | -26.00% | 0.01 | 5 | 398 | 0.31 | 0.16 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | 0.16 | -0.14 | -46.67% | 0.00 | 7 | 587 | 0.32 | 0.10 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 2,332 | 0.33 | 0.07 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.60 | 0.02 | 0.01 | 0.00 | 12/15/2025 | 1/2/2026 4:00:07 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 10 | 912 | 0.40 | 0.01 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.57 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 1/2/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 4:00:07 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/2/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 1.55 | 0.78 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 1/2/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 1/2/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/2/2026 4:00:07 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 | 0.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/2/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.03 | 0.01 | -0.01 | 12/15/2025 | 1/2/2026 4:00:07 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.22 | -0.11 | -33.34% | 0.01 | 2 | 9 | 0.41 | -0.08 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 32.50 | 0.35 | 0.65 | 0.50 | 0.39 | +0.04 | +11.43% | 0.02 | 10 | 26 | 0.36 | -0.15 | 0.04 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 35.00 | 0.70 | 0.95 | 0.83 | 0.90 | +0.30 | +50.00% | 0.02 | 48 | 419 | 0.30 | -0.26 | 0.06 | -0.02 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 37.50 | 1.70 | 1.95 | 1.83 | 1.65 | +0.45 | +37.50% | 0.05 | 5,790 | 344 | 0.31 | -0.42 | 0.08 | -0.02 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 40.00 | 3.00 | 3.40 | 3.20 | 3.03 | +0.73 | +31.74% | 0.08 | 13 | 1,453 | 0.30 | -0.61 | 0.08 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 42.50 | 4.70 | 5.30 | 5.00 | 4.88 | +1.33 | +37.47% | 0.12 | 10 | 150 | 0.34 | -0.75 | 0.06 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 45.00 | 5.70 | 7.50 | 6.60 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 756 | 0.36 | -0.84 | 0.04 | -0.01 | 12/31/2025 | 1/2/2026 4:00:07 PM EST |
| 47.50 | 7.60 | 10.80 | 9.20 | 9.38 | +0.92 | +10.88% | 0.19 | 2 | 211 | 0.61 | -0.90 | 0.03 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 50.00 | 10.10 | 13.60 | 11.85 | 11.95 | +1.53 | +14.69% | 0.24 | 3 | 19 | 0.74 | -0.93 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 52.50 | 12.60 | 16.40 | 14.50 | 13.88 | +0.77 | +5.88% | 0.28 | 1 | 1 | 0.87 | -0.98 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 55.00 | 15.10 | 19.00 | 17.05 | 17.09 | +2.22 | +14.93% | 0.31 | 2 | 9 | 0.96 | -0.99 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 57.50 | 17.60 | 21.60 | 19.60 | 18.44 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 1/2/2026 4:00:07 PM EST |
| 60.00 | 20.10 | 24.00 | 22.05 | 22.17 | +9.33 | +72.67% | 0.37 | 8 | 8 | 1.08 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 4:00:07 PM EST |
| 62.50 | 22.60 | 26.60 | 24.60 | 22.68 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/2/2026 4:00:07 PM EST |
| 65.00 | 25.10 | 29.00 | 27.05 | 23.06 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/2/2026 4:00:07 PM EST |
| 67.50 | 27.60 | 31.60 | 29.60 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:07 PM EST | |||
| 70.00 | 30.10 | 34.10 | 32.10 | 22.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 1/2/2026 4:00:07 PM EST |
| 72.50 | 32.60 | 36.50 | 34.55 | % | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:07 PM EST | |||
| 75.00 | 35.10 | 39.10 | 37.10 | % | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:07 PM EST | |||
| 80.00 | 40.10 | 44.00 | 42.05 | % | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:07 PM EST | |||
| 85.00 | 45.10 | 49.10 | 47.10 | % | 0.55 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:07 PM EST | |||
| 90.00 | 50.10 | 54.10 | 52.10 | % | 0.58 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/2/2026 4:00:07 PM EST |