Options Chain for COPART INC COM (CPRT) - $33.79 as of 4/24/2026 6:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.60 | 17.70 | 15.65 | % | 0.89 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 20.00 | 11.20 | 14.90 | 13.05 | % | 0.65 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 22.50 | 9.60 | 12.50 | 11.05 | 11.00 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.34 | 0.99 | 0.01 | 0.00 | 3/24/2026 | 4/24/2026 3:59:53 PM EST |
| 25.00 | 7.30 | 9.60 | 8.45 | 8.70 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.95 | 0.94 | 0.02 | -0.01 | 4/14/2026 | 4/24/2026 3:59:53 PM EST |
| 27.50 | 5.50 | 7.40 | 6.45 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.00 | 0.88 | 0.03 | -0.01 | 3/24/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 3.80 | 4.20 | 4.00 | 3.70 | -0.79 | -17.60% | 0.13 | 1 | 28 | 0.39 | 0.77 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 32.50 | 2.10 | 2.50 | 2.30 | 2.30 | -0.55 | -19.30% | 0.07 | 1 | 95 | 0.37 | 0.60 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 35.00 | 1.00 | 1.35 | 1.18 | 1.10 | -0.27 | -19.71% | 0.03 | 13 | 442 | 0.36 | 0.38 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 37.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.13 | -19.12% | 0.01 | 22 | 1,229 | 0.36 | 0.21 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 2 | 829 | 0.37 | 0.12 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 42.50 | 0.05 | 0.25 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 2,824 | 0.41 | 0.06 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.43 | 0.03 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 610 | 0.50 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 69 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 144 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 138 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 84 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 654 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 79 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 41 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 143 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 5 | 0.95 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.07 | -25.93% | 0.01 | 2 | 35 | 0.50 | -0.06 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 27.50 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.44 | -0.12 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 0.55 | 0.85 | 0.70 | 0.75 | +0.13 | +20.97% | 0.02 | 22 | 247 | 0.39 | -0.23 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 32.50 | 1.30 | 1.65 | 1.48 | 1.58 | +0.28 | +21.54% | 0.05 | 7 | 562 | 0.36 | -0.40 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 35.00 | 2.65 | 3.10 | 2.88 | 2.95 | +0.45 | +18.00% | 0.08 | 14 | 475 | 0.36 | -0.62 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 37.50 | 4.50 | 5.00 | 4.75 | 4.90 | +0.40 | +8.89% | 0.13 | 1 | 3,067 | 0.34 | -0.79 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 40.00 | 5.10 | 8.90 | 7.00 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 197 | 0.86 | -0.88 | 0.04 | -0.01 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 42.50 | 7.50 | 11.40 | 9.45 | 9.32 | +0.20 | +2.20% | 0.22 | 3 | 75 | 0.98 | -0.94 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 45.00 | 10.40 | 14.10 | 12.25 | 11.40 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.13 | -0.97 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 47.50 | 12.40 | 15.70 | 14.05 | 14.25 | +0.42 | +3.04% | 0.30 | 2 | 4 | 0.95 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 50.00 | 15.40 | 19.10 | 17.25 | 16.75 | +0.35 | +2.14% | 0.34 | 2 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 52.50 | 18.10 | 21.60 | 19.85 | 19.25 | +0.35 | +1.86% | 0.38 | 1 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 55.00 | 19.90 | 24.10 | 22.00 | % | 0.40 | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 57.50 | 22.40 | 26.60 | 24.50 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 60.00 | 24.90 | 29.10 | 27.00 | % | 0.45 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 62.50 | 27.40 | 31.60 | 29.50 | % | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 65.00 | 29.90 | 34.10 | 32.00 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 67.50 | 32.50 | 36.60 | 34.55 | % | 0.51 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 70.00 | 34.90 | 39.10 | 37.00 | % | 0.53 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 72.50 | 37.40 | 41.60 | 39.50 | % | 0.54 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 75.00 | 39.90 | 44.10 | 42.00 | % | 0.56 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 80.00 | 44.90 | 49.10 | 47.00 | % | 0.59 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 85.00 | 49.90 | 54.10 | 52.00 | % | 0.61 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 90.00 | 54.90 | 59.10 | 57.00 | % | 0.63 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 95.00 | 59.90 | 64.10 | 62.00 | % | 0.65 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST |