Options Chain for COPART INC COM (CPRT) - $33.21 as of 4/10/2026 7:08:27 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 | 11.60 | 14.10 | 12.85 | % | 0.64 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 22.50 | 9.30 | 11.00 | 10.15 | % | 0.45 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 25.00 | 7.00 | 8.50 | 7.75 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:08 AM EST |
| 27.50 | 4.60 | 5.80 | 5.20 | % | 0.19 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 30.00 | 2.20 | 3.40 | 2.80 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.20 | 1.00 | 0.04 | 0.00 | 3/23/2026 | 4/13/2026 10:59:08 AM EST |
| 32.50 | 0.65 | 0.80 | 0.73 | 0.77 | 0.00 | 0.00% | 0.02 | 1 | 53 | 0.37 | 0.62 | 0.30 | -0.06 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 963 | 0.50 | 0.05 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:08 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:08 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:08 AM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 215 | 2.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.91 | 0.00 | 0.04 | 0.00 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 32.50 | 0.30 | 0.55 | 0.43 | 0.39 | -0.16 | -29.10% | 0.01 | 20 | 479 | 0.37 | -0.38 | 0.30 | -0.06 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 35.00 | 2.00 | 2.35 | 2.18 | 2.50 | +0.15 | +6.39% | 0.06 | 2 | 378 | 0.58 | -0.95 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 37.50 | 4.60 | 4.90 | 4.75 | 4.72 | +0.57 | +13.74% | 0.13 | 1 | 271 | 1.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 40.00 | 5.90 | 8.40 | 7.15 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:08 AM EST |
| 42.50 | 8.40 | 9.90 | 9.15 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 45.00 | 10.90 | 12.40 | 11.65 | 12.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:08 AM EST |
| 47.50 | 13.40 | 15.90 | 14.65 | 14.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:08 AM EST |
| 50.00 | 15.80 | 17.40 | 16.60 | 17.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:08 AM EST |
| 55.00 | 20.80 | 22.40 | 21.60 | % | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST |