Options Chain for COPART INC COM (CPRT) - $31.06 as of 11/4/2026 4:10:44 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 | 14.00 | 16.20 | 15.10 | % | 0.86 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:12 PM EST | |||
| 20.00 | 11.70 | 13.70 | 12.70 | 11.57 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.39 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:12 PM EST |
| 22.50 | 9.20 | 10.50 | 9.85 | 5.30 | 0.00 | 0.00% | 0.44 | 0 | 1,398 | 1.39 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:12 PM EST |
| 25.00 | 6.50 | 8.20 | 7.35 | 6.37 | 0.00 | 0.00% | 0.29 | 0 | 4,863 | 1.23 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:12 PM EST |
| 27.50 | 4.80 | 5.80 | 5.30 | 5.20 | +1.20 | +30.00% | 0.19 | 4 | 739 | 0.97 | 0.97 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 30.00 | 2.95 | 3.10 | 3.03 | 3.00 | +1.11 | +58.73% | 0.10 | 103 | 4,159 | 0.54 | 0.83 | 0.09 | -0.02 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 32.50 | 1.15 | 1.25 | 1.20 | 1.24 | +0.59 | +90.77% | 0.04 | 1,017 | 5,070 | 0.43 | 0.53 | 0.13 | -0.03 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 35.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.24 | +184.62% | 0.01 | 182 | 2,153 | 0.44 | 0.22 | 0.10 | -0.03 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 37 | 1,445 | 0.45 | 0.06 | 0.04 | -0.01 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 900 | 0.60 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.94 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/4/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.77 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:12 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:12 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 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 11/4/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 232 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 8 | 262 | 1.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.11 | -68.75% | 0.01 | 64 | 1,465 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 27.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.07 | -38.89% | 0.00 | 60 | 2,051 | 0.57 | -0.03 | 0.03 | 0.00 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 30.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.35 | -53.85% | 0.01 | 32 | 996 | 0.49 | -0.17 | 0.09 | -0.02 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 32.50 | 1.00 | 1.15 | 1.08 | 1.07 | -0.81 | -43.09% | 0.03 | 17 | 808 | 0.40 | -0.47 | 0.13 | -0.03 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 35.00 | 2.30 | 3.40 | 2.85 | 2.63 | -1.60 | -37.83% | 0.08 | 10 | 5 | 0.70 | -0.78 | 0.10 | -0.03 | 11/4/2026 | 11/4/2026 4:00:12 PM EST |
| 37.50 | 4.20 | 5.80 | 5.00 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.92 | -0.94 | 0.04 | -0.01 | 9/25/2026 | 11/4/2026 4:00:12 PM EST |
| 40.00 | 6.40 | 8.60 | 7.50 | 12.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 10/15/2026 | 11/4/2026 4:00:12 PM EST |
| 42.50 | 9.20 | 11.00 | 10.10 | 15.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 4:00:12 PM EST |
| 45.00 | 11.30 | 13.50 | 12.40 | 17.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:12 PM EST |
| 47.50 | 13.80 | 16.00 | 14.90 | 17.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 4:00:12 PM EST |
| 50.00 | 16.30 | 18.50 | 17.40 | 22.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:12 PM EST |