Options Chain for COPART INC COM (CPRT) - $35.45 as of 2/24/2026 7:48:13 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 | 13.50 | 17.50 | 15.50 | % | 0.78 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:29 PM EST | |||
| 22.50 | 11.60 | 14.30 | 12.95 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:29 PM EST | |||
| 25.00 | 9.70 | 11.80 | 10.75 | % | 0.43 | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:29 PM EST | |||
| 27.50 | 7.40 | 8.90 | 8.15 | % | 0.30 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 2/24/2026 4:00:29 PM EST | |||
| 30.00 | 4.80 | 6.70 | 5.75 | % | 0.19 | 0 | 0 | 0.64 | 0.90 | 0.04 | -0.01 | 2/24/2026 4:00:29 PM EST | |||
| 32.50 | 3.50 | 3.90 | 3.70 | % | 0.11 | 0 | 0 | 0.34 | 0.78 | 0.06 | -0.02 | 2/24/2026 4:00:29 PM EST | |||
| 35.00 | 1.85 | 2.20 | 2.03 | 2.14 | -0.46 | -17.70% | 0.06 | 1 | 202 | 0.33 | 0.58 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 37.50 | 0.80 | 0.95 | 0.88 | 0.90 | -0.15 | -14.29% | 0.02 | 15 | 40 | 0.31 | 0.34 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.06 | -14.64% | 0.01 | 11 | 113 | 0.31 | 0.18 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.33 | 0.09 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:29 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.03 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 4:00:29 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:29 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:29 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:29 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:29 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:29 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:29 PM EST | |||
| 27.50 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.72 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:29 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.03 | -10.00% | 0.01 | 22 | 39 | 0.38 | -0.10 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 32.50 | 0.55 | 0.80 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 39 | 35 | 0.36 | -0.22 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 35.00 | 1.25 | 1.70 | 1.48 | 1.34 | -0.06 | -4.29% | 0.04 | 30 | 58 | 0.33 | -0.42 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 37.50 | 2.75 | 3.00 | 2.88 | 2.73 | 0.00 | 0.00% | 0.08 | 11 | 46 | 0.30 | -0.66 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 40.00 | 4.80 | 5.10 | 4.95 | 4.80 | +0.35 | +7.87% | 0.12 | 16 | 11 | 0.31 | -0.82 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 42.50 | 7.00 | 7.30 | 7.15 | 7.30 | +0.34 | +4.89% | 0.17 | 13 | 17 | 0.34 | -0.91 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 45.00 | 7.70 | 11.00 | 9.35 | 9.65 | +0.40 | +4.33% | 0.21 | 31 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 47.50 | 10.90 | 14.10 | 12.50 | 12.11 | +0.61 | +5.31% | 0.26 | 23 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 50.00 | 13.20 | 16.00 | 14.60 | 14.53 | -0.27 | -1.83% | 0.29 | 7 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 55.00 | 17.70 | 21.60 | 19.65 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:29 PM EST |