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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.30 | 11.30 | 9.80 | 9.70 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:10 PM EST |
| 22.50 | 5.30 | 9.20 | 7.25 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.73 | 0.99 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:10 PM EST |
| 25.00 | 4.70 | 5.10 | 4.90 | 4.80 | +1.60 | +50.00% | 0.20 | 83 | 10,712 | 0.53 | 0.95 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 27.50 | 2.45 | 2.95 | 2.70 | 2.56 | +1.27 | +98.45% | 0.10 | 227 | 1,500 | 0.36 | 0.81 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 30.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.63 | +170.27% | 0.03 | 700 | 1,981 | 0.34 | 0.51 | 0.15 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 32.50 | 0.25 | 0.30 | 0.28 | 0.28 | +0.18 | +180.00% | 0.01 | 212 | 1,194 | 0.34 | 0.21 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 18 | 1,036 | 0.37 | 0.10 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 18 | 573 | 0.47 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 492 | 0.58 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.67 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 25 | 302 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 80 | 0.67 | -0.01 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.07 | -46.67% | 0.01 | 66 | 1,495 | 0.48 | -0.05 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 27.50 | 0.25 | 0.35 | 0.30 | 0.32 | -0.36 | -52.95% | 0.01 | 298 | 4,157 | 0.37 | -0.19 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 30.00 | 1.05 | 1.20 | 1.13 | 1.15 | -1.02 | -47.01% | 0.04 | 52 | 1,621 | 0.35 | -0.49 | 0.15 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 32.50 | 2.80 | 3.10 | 2.95 | 2.97 | -1.68 | -36.13% | 0.09 | 56 | 642 | 0.38 | -0.79 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 4:00:10 PM EST |
| 35.00 | 4.10 | 6.30 | 5.20 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -0.90 | 0.05 | -0.01 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 37.50 | 6.30 | 9.80 | 8.05 | 10.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 40.00 | 8.80 | 11.90 | 10.35 | 12.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 42.50 | 11.10 | 14.10 | 12.60 | 11.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:10 PM EST |
| 45.00 | 13.10 | 17.30 | 15.20 | 18.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:10 PM EST |
| 47.50 | 16.30 | 19.80 | 18.05 | 20.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |
| 50.00 | 18.80 | 22.30 | 20.55 | 22.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:10 PM EST |
| 55.00 | 23.80 | 27.30 | 25.55 | 28.03 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:10 PM EST |