Options Chain for COPART INC COM (CPRT) - $32.60 as of 9/9/2026 3:43:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 17.80 | 16.25 | 17.15 | 0.00 | 0.00% | 1.08 | 0 | 6 | 5.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:59:11 PM EST |
| 17.50 | 13.30 | 14.10 | 13.70 | 16.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 2:59:11 PM EST |
| 20.00 | 10.80 | 11.60 | 11.20 | 12.05 | 0.00 | 0.00% | 0.56 | 0 | 8 | 2.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:59:11 PM EST |
| 22.50 | 7.30 | 10.00 | 8.65 | 7.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/10/2026 2:59:11 PM EST |
| 25.00 | 4.80 | 6.70 | 5.75 | 7.00 | -1.40 | -16.67% | 0.23 | 2 | 76 | 1.09 | 0.99 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 27.50 | 3.50 | 4.20 | 3.85 | 4.00 | -0.80 | -16.67% | 0.14 | 5 | 325 | 1.33 | 0.92 | 0.05 | -0.03 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 30.00 | 1.60 | 1.70 | 1.65 | 1.70 | -0.80 | -32.00% | 0.06 | 127 | 2,868 | 0.65 | 0.72 | 0.12 | -0.06 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 32.50 | 0.55 | 0.60 | 0.58 | 0.60 | -0.35 | -36.85% | 0.02 | 1,584 | 2,528 | 0.58 | 0.38 | 0.13 | -0.07 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 35.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 5,880 | 5,270 | 0.63 | 0.15 | 0.07 | -0.04 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 37.50 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 141 | 1,108 | 0.80 | 0.05 | 0.03 | -0.02 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 189 | 1,541 | 0.91 | 0.02 | 0.01 | -0.01 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 17 | 317 | 1.53 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 3 | 602 | 1.19 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 858 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 2:59:11 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/10/2026 2:59:11 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.23 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/10/2026 2:59:11 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 399 | 2.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 9/10/2026 2:59:11 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 189 | 2.52 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 190 | 1.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 2.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 2:59:11 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 2:59:11 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 204 | 3.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 9/10/2026 2:59:11 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/10/2026 2:59:11 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/10/2026 2:59:11 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 52 | 1.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:59:11 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 229 | 1,899 | 0.86 | -0.01 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 27.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.11 | +122.23% | 0.01 | 1,448 | 2,265 | 0.72 | -0.08 | 0.05 | -0.03 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.32 | +84.22% | 0.02 | 2,394 | 2,699 | 0.61 | -0.28 | 0.12 | -0.06 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 32.50 | 1.95 | 2.20 | 2.08 | 2.05 | +0.71 | +52.99% | 0.06 | 458 | 2,969 | 0.58 | -0.62 | 0.13 | -0.07 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 35.00 | 4.10 | 4.40 | 4.25 | 4.22 | +1.07 | +33.97% | 0.12 | 6 | 1,481 | 0.71 | -0.85 | 0.07 | -0.04 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 37.50 | 6.20 | 7.10 | 6.65 | 6.64 | +1.64 | +32.80% | 0.18 | 1 | 39 | 1.13 | -0.95 | 0.03 | -0.02 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 40.00 | 7.80 | 9.30 | 8.55 | 8.20 | +0.18 | +2.25% | 0.21 | 2 | 46 | 1.39 | -0.98 | 0.01 | -0.01 | 9/10/2026 | 9/10/2026 2:59:11 PM EST |
| 42.50 | 9.80 | 12.00 | 10.90 | 9.19 | 0.00 | 0.00% | 0.26 | 0 | 38 | 1.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 2:59:11 PM EST |
| 45.00 | 12.20 | 14.30 | 13.25 | 10.30 | 0.00 | 0.00% | 0.29 | 0 | 26 | 2.12 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 2:59:11 PM EST |
| 47.50 | 15.20 | 17.20 | 16.20 | 12.80 | 0.00 | 0.00% | 0.34 | 0 | 28 | 2.50 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 2:59:11 PM EST |
| 50.00 | 17.20 | 19.20 | 18.20 | 17.85 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1.93 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 2:59:11 PM EST |
| 52.50 | 20.60 | 22.90 | 21.75 | 23.33 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/10/2026 2:59:11 PM EST |
| 55.00 | 22.70 | 25.10 | 23.90 | 22.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 2:59:11 PM EST |
| 57.50 | 25.20 | 27.00 | 26.10 | 24.96 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 2:59:11 PM EST |
| 60.00 | 27.70 | 30.00 | 28.85 | 27.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/10/2026 2:59:11 PM EST |
| 62.50 | 30.20 | 32.60 | 31.40 | % | 0.50 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 65.00 | 32.30 | 35.10 | 33.70 | % | 0.52 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 67.50 | 35.20 | 37.20 | 36.20 | % | 0.54 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 70.00 | 37.70 | 39.80 | 38.75 | % | 0.55 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 75.00 | 42.70 | 44.70 | 43.70 | % | 0.58 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 80.00 | 47.70 | 49.60 | 48.65 | % | 0.61 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 85.00 | 52.70 | 54.70 | 53.70 | % | 0.63 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST | |||
| 90.00 | 57.70 | 59.70 | 58.70 | % | 0.65 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/10/2026 2:59:11 PM EST |