Options Chain for COPART INC COM (CPRT) - $27.30 as of 7/16/2026 8:09:24 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 | 6.60 | 9.40 | 8.00 | 9.70 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/16/2026 4:00:09 PM EST |
| 22.50 | 5.40 | 6.10 | 5.75 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.61 | 0.98 | 0.01 | 0.00 | 7/14/2026 | 7/16/2026 4:00:09 PM EST |
| 25.00 | 3.50 | 3.60 | 3.55 | 3.50 | +0.88 | +33.59% | 0.14 | 8,858 | 107 | 0.31 | 0.89 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 27.50 | 1.45 | 1.70 | 1.58 | 1.55 | +0.30 | +24.00% | 0.06 | 73 | 274 | 0.30 | 0.65 | 0.13 | -0.02 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 30.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.10 | +25.00% | 0.02 | 237 | 1,771 | 0.31 | 0.30 | 0.13 | -0.01 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 32.50 | 0.10 | 0.30 | 0.20 | 0.14 | -0.01 | -6.67% | 0.01 | 287 | 1,022 | 0.36 | 0.08 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 70 | 964 | 0.39 | 0.01 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/16/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.70 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/16/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/16/2026 4:00:09 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 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.90 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:09 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 55 | 0.47 | -0.02 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.09 | -31.04% | 0.01 | 12 | 695 | 0.36 | -0.11 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 27.50 | 0.65 | 0.80 | 0.73 | 0.80 | -0.40 | -33.34% | 0.03 | 50 | 3,581 | 0.32 | -0.35 | 0.13 | -0.02 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 30.00 | 1.95 | 2.20 | 2.08 | 2.22 | -0.41 | -15.59% | 0.07 | 19 | 1,605 | 0.39 | -0.70 | 0.13 | -0.01 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 32.50 | 4.20 | 4.50 | 4.35 | 4.50 | -0.56 | -11.07% | 0.13 | 1 | 639 | 0.43 | -0.92 | 0.06 | -0.01 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 35.00 | 4.80 | 8.80 | 6.80 | 7.20 | -0.30 | -4.00% | 0.19 | 2 | 8 | 1.25 | -0.99 | 0.01 | 0.00 | 7/16/2026 | 7/16/2026 4:00:09 PM EST |
| 37.50 | 7.40 | 11.30 | 9.35 | 9.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 4:00:09 PM EST |
| 40.00 | 9.80 | 13.80 | 11.80 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:09 PM EST |
| 42.50 | 12.40 | 16.30 | 14.35 | 11.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/16/2026 4:00:09 PM EST |
| 45.00 | 14.80 | 17.60 | 16.20 | 17.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:09 PM EST |
| 47.50 | 17.30 | 21.30 | 19.30 | 18.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:09 PM EST |
| 50.00 | 19.80 | 22.30 | 21.05 | 22.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:09 PM EST |
| 55.00 | 24.80 | 28.80 | 26.80 | % | 0.49 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:09 PM EST |