Options Chain for COPART INC COM (CPRT) - $32.65 as of 3/26/2026 6:26:37 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 | 9.40 | 12.20 | 10.80 | % | 0.48 | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 25.00 | 7.40 | 9.40 | 8.40 | % | 0.34 | 0 | 49 | 0.95 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 27.50 | 5.10 | 7.20 | 6.15 | % | 0.22 | 0 | 0 | 0.82 | 0.91 | 0.03 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 30.00 | 3.70 | 4.10 | 3.90 | % | 0.13 | 0 | 13 | 0.39 | 0.78 | 0.06 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 32.50 | 2.00 | 2.35 | 2.18 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.37 | 0.60 | 0.09 | -0.02 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 35.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.05 | +5.27% | 0.03 | 29 | 261 | 0.35 | 0.36 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.54 | +0.09 | +20.00% | 0.01 | 4 | 534 | 0.33 | 0.18 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 26 | 1,557 | 0.34 | 0.09 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 802 | 0.39 | 0.04 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 274 | 0.45 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 602 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 56 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 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 | 1.15 | 0.58 | % | 0.03 | 0 | 6 | 1.17 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 17 | 0.96 | -0.03 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 27.50 | 0.15 | 0.75 | 0.45 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.61 | -0.09 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 264 | 0.40 | -0.22 | 0.06 | -0.02 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 32.50 | 1.35 | 1.55 | 1.45 | 1.41 | -0.14 | -9.04% | 0.04 | 16 | 963 | 0.37 | -0.40 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 35.00 | 2.60 | 3.00 | 2.80 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 350 | 0.35 | -0.64 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 37.50 | 4.40 | 4.90 | 4.65 | 4.70 | -0.04 | -0.85% | 0.12 | 9 | 1,974 | 0.41 | -0.82 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 40.00 | 6.50 | 7.20 | 6.85 | 6.30 | -1.20 | -16.00% | 0.17 | 2 | 619 | 0.45 | -0.91 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 42.50 | 7.40 | 11.60 | 9.50 | % | 0.22 | 0 | 17 | 1.07 | -0.96 | 0.02 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 9.90 | 14.00 | 11.95 | 12.34 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.18 | -0.98 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 47.50 | 12.40 | 15.00 | 13.70 | 13.96 | -0.99 | -6.63% | 0.29 | 2 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 50.00 | 14.90 | 19.10 | 17.00 | % | 0.34 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 52.50 | 17.40 | 21.60 | 19.50 | 19.01 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 55.00 | 19.90 | 24.10 | 22.00 | % | 0.40 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 60.00 | 24.90 | 29.10 | 27.00 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 29.90 | 34.10 | 32.00 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |