Options Chain for COPART INC COM (CPRT) - $27.94 as of 7/27/2026 1:39:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.50 | 16.50 | 15.00 | % | 1.00 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 17.50 | 10.30 | 14.00 | 12.15 | % | 0.69 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 20.00 | 8.20 | 11.60 | 9.90 | 7.60 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.41 | 0.99 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:10 PM EST |
| 22.50 | 6.50 | 9.20 | 7.85 | 7.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.16 | 0.95 | 0.02 | -0.01 | 7/7/2026 | 7/27/2026 4:00:10 PM EST |
| 25.00 | 4.70 | 5.50 | 5.10 | 4.50 | +0.84 | +22.96% | 0.20 | 15 | 88 | 0.53 | 0.89 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 27.50 | 3.00 | 3.30 | 3.15 | 3.18 | +1.28 | +67.37% | 0.11 | 20 | 325 | 0.35 | 0.76 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | 1.70 | +0.85 | +100.00% | 0.06 | 488 | 3,200 | 0.36 | 0.54 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 32.50 | 0.75 | 0.85 | 0.80 | 0.77 | +0.40 | +108.11% | 0.02 | 68 | 594 | 0.37 | 0.31 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.20 | +133.34% | 0.01 | 98 | 451 | 0.38 | 0.16 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 3 | 617 | 0.42 | 0.07 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 28 | 889 | 0.40 | 0.04 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.55 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/27/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.23 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:10 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 399 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/27/2026 4:00:10 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 189 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 190 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 62.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/27/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | -0.01 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.02 | -12.50% | 0.01 | 5 | 65 | 0.49 | -0.05 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.18 | -37.50% | 0.01 | 48 | 548 | 0.44 | -0.11 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 27.50 | 0.65 | 0.80 | 0.73 | 0.75 | -0.45 | -37.50% | 0.03 | 62 | 1,344 | 0.39 | -0.24 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 30.00 | 1.60 | 1.80 | 1.70 | 1.70 | -1.02 | -37.50% | 0.06 | 16 | 1,211 | 0.38 | -0.46 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 32.50 | 3.00 | 3.40 | 3.20 | 3.47 | -1.64 | -32.10% | 0.10 | 28 | 329 | 0.36 | -0.69 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 35.00 | 5.30 | 5.60 | 5.45 | 5.56 | -1.49 | -21.14% | 0.16 | 7 | 1,424 | 0.42 | -0.84 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 37.50 | 7.50 | 9.10 | 8.30 | 7.37 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.86 | -0.93 | 0.03 | -0.01 | 7/6/2026 | 7/27/2026 4:00:10 PM EST |
| 40.00 | 8.70 | 12.20 | 10.45 | 12.30 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.95 | -0.96 | 0.02 | 0.00 | 7/15/2026 | 7/27/2026 4:00:10 PM EST |
| 42.50 | 11.30 | 14.30 | 12.80 | 11.60 | 0.00 | 0.00% | 0.30 | 0 | 38 | 1.06 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/27/2026 4:00:10 PM EST |
| 45.00 | 13.70 | 16.60 | 15.15 | 17.91 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.15 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 47.50 | 16.30 | 19.80 | 18.05 | 18.49 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:10 PM EST |
| 50.00 | 18.60 | 22.10 | 20.35 | 21.18 | -1.21 | -5.41% | 0.41 | 2 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 52.50 | 21.20 | 24.10 | 22.65 | 23.72 | -1.42 | -5.65% | 0.43 | 1 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 55.00 | 23.70 | 27.20 | 25.45 | % | 0.46 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 57.50 | 26.20 | 29.10 | 27.65 | % | 0.48 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 60.00 | 28.70 | 31.60 | 30.15 | % | 0.50 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 62.50 | 31.20 | 34.10 | 32.65 | % | 0.52 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 65.00 | 33.70 | 36.70 | 35.20 | % | 0.54 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 67.50 | 36.20 | 39.40 | 37.80 | % | 0.56 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 70.00 | 38.70 | 42.20 | 40.45 | % | 0.58 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 75.00 | 43.70 | 46.60 | 45.15 | % | 0.60 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 80.00 | 48.70 | 52.20 | 50.45 | % | 0.63 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 85.00 | 53.70 | 57.30 | 55.50 | % | 0.65 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST | |||
| 90.00 | 58.70 | 62.30 | 60.50 | % | 0.67 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:10 PM EST |