Options Chain for COPART INC COM (CPRT) - $33.21 as of 4/10/2026 7:08:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 15.40 | 13.45 | % | 0.67 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 22.50 | 9.00 | 12.90 | 10.95 | % | 0.49 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 7.50 | 9.00 | 8.25 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 27.50 | 5.00 | 6.50 | 5.75 | % | 0.21 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 30.00 | 2.30 | 4.10 | 3.20 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:55 PM EST |
| 32.50 | 0.65 | 1.20 | 0.93 | 0.96 | -0.12 | -11.12% | 0.03 | 21 | 70 | 0.72 | 0.90 | 0.27 | -0.04 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 19 | 962 | 0.59 | 0.01 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 461 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 4.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 5.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 21 | 5.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 213 | 3.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.05 | +125.00% | 0.00 | 6 | 280 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 19 | 478 | 0.53 | -0.10 | 0.27 | -0.04 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 35.00 | 1.35 | 2.00 | 1.68 | 1.60 | -0.12 | -6.98% | 0.05 | 19 | 356 | 0.94 | -0.99 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 37.50 | 3.60 | 6.00 | 4.80 | 4.25 | -0.03 | -0.71% | 0.13 | 2 | 271 | 3.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 40.00 | 5.80 | 7.70 | 6.75 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:55 PM EST |
| 42.50 | 8.30 | 9.30 | 8.80 | 9.03 | % | 0.21 | 3 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 45.00 | 9.90 | 11.90 | 10.90 | 12.37 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:55 PM EST |
| 47.50 | 12.10 | 14.30 | 13.20 | 14.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:55 PM EST |
| 50.00 | 15.30 | 17.10 | 16.20 | 17.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:55 PM EST |
| 55.00 | 19.60 | 23.50 | 21.55 | % | 0.39 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |