Options Chain for COPART INC COM (CPRT) - $37.65 as of 2/20/2026 2:52:35 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
22.50 12.50 15.50 14.00 % 0.62 0 0 1.92 1.00 0.00 0.00 2/20/2026 4:00:09 PM EST
25.00 10.30 13.00 11.65 % 0.47 0 0 1.61 1.00 0.00 0.00 2/20/2026 4:00:09 PM EST
27.50 7.00 10.00 8.50 % 0.31 0 0 1.12 1.00 0.00 0.00 2/20/2026 4:00:09 PM EST
30.00 5.10 7.00 6.05 7.70 0.00 0.00% 0.20 0 37 0.66 0.99 0.01 -0.01 2/18/2026 2/20/2026 4:00:09 PM EST
32.50 4.00 4.40 4.20 4.00 -1.00 -20.00% 0.13 9 35 0.41 0.92 0.05 -0.01 2/20/2026 2/20/2026 4:00:09 PM EST
35.00 2.10 2.30 2.20 2.00 -1.50 -42.86% 0.06 33 34 0.30 0.72 0.11 -0.02 2/20/2026 2/20/2026 4:00:09 PM EST
37.50 0.70 0.90 0.80 0.75 -1.05 -58.34% 0.02 162 302 0.29 0.41 0.13 -0.02 2/20/2026 2/20/2026 4:00:09 PM EST
40.00 0.20 0.25 0.23 0.20 -0.51 -71.84% 0.01 158 998 0.29 0.14 0.08 -0.01 2/20/2026 2/20/2026 4:00:09 PM EST
42.50 0.10 0.15 0.13 0.13 -0.25 -65.79% 0.00 260 1,750 0.36 0.03 0.02 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
45.00 0.05 0.10 0.08 0.06 -0.09 -60.00% 0.00 111 1,007 0.42 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
47.50 0.00 0.10 0.05 0.06 -0.02 -25.00% 0.00 40 964 0.54 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
50.00 0.00 0.10 0.05 0.05 -0.03 -37.50% 0.00 123 2,405 0.62 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
52.50 0.00 0.35 0.18 0.10 -0.28 -73.69% 0.00 1 398 0.90 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
55.00 0.00 0.05 0.03 0.05 -0.05 -50.00% 0.00 1 945 0.69 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
57.50 0.00 1.95 0.98 1.75 0.00 0.00% 0.02 0 208 1.72 0.00 0.00 0.00 2/18/2026 2/20/2026 4:00:09 PM EST
60.00 0.00 0.40 0.20 0.03 0.00 0.00% 0.00 0 383 0.90 0.00 0.00 0.00 2/6/2026 2/20/2026 4:00:09 PM EST
62.50 0.00 2.15 1.08 0.08 0.00 0.00% 0.02 0 71 1.96 0.00 0.00 0.00 2/5/2026 2/20/2026 4:00:09 PM EST
65.00 0.00 0.25 0.13 0.05 0.00 0.00% 0.00 0 325 1.18 0.00 0.00 0.00 2/6/2026 2/20/2026 4:00:09 PM EST
67.50 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 0 69 1.07 0.00 0.00 0.00 2/3/2026 2/20/2026 4:00:09 PM EST
70.00 0.00 2.15 1.08 0.05 0.00 0.00% 0.02 0 539 2.19 0.00 0.00 0.00 12/26/2025 2/20/2026 4:00:09 PM EST
72.50 0.00 2.15 1.08 1.95 0.00 0.00% 0.01 0 2 2.26 0.00 0.00 0.00 5/22/2025 2/20/2026 4:00:09 PM EST
75.00 0.00 0.20 0.10 0.11 0.00 0.00% 0.00 0 222 1.35 0.00 0.00 0.00 1/6/2026 2/20/2026 4:00:09 PM EST
80.00 0.00 2.15 1.08 % 0.01 0 0 2.44 0.00 0.00 0.00 2/20/2026 4:00:09 PM EST
85.00 0.00 2.15 1.08 0.44 0.00 0.00% 0.01 0 1 2.56 0.00 0.00 0.00 5/13/2025 2/20/2026 4:00:09 PM EST
90.00 0.00 2.15 1.08 % 0.01 0 0 2.66 0.00 0.00 0.00 2/20/2026 4:00:09 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
22.50 0.00 0.15 0.08 0.20 +0.15 +300.00% 0.00 1 20 1.04 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
25.00 0.00 0.95 0.48 0.05 0.00 0.00% 0.02 0 3 1.38 0.00 0.00 0.00 2/19/2026 2/20/2026 4:00:09 PM EST
27.50 0.00 0.10 0.05 0.09 -0.09 -50.00% 0.00 1 3 0.61 0.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
30.00 0.05 0.10 0.08 0.10 -0.06 -37.50% 0.00 156 66 0.50 -0.01 0.01 -0.01 2/20/2026 2/20/2026 4:00:09 PM EST
32.50 0.15 0.25 0.20 0.25 -0.03 -10.72% 0.01 155 180 0.36 -0.08 0.05 -0.01 2/20/2026 2/20/2026 4:00:09 PM EST
35.00 0.50 0.65 0.58 0.67 -0.03 -4.29% 0.02 846 722 0.31 -0.28 0.11 -0.02 2/20/2026 2/20/2026 4:00:09 PM EST
37.50 1.60 1.80 1.70 1.68 +0.18 +12.00% 0.05 240 3,497 0.30 -0.59 0.13 -0.02 2/20/2026 2/20/2026 4:00:09 PM EST
40.00 3.60 4.00 3.80 3.90 +0.88 +29.14% 0.10 126 1,765 0.37 -0.86 0.08 -0.01 2/20/2026 2/20/2026 4:00:09 PM EST
42.50 6.00 6.50 6.25 6.50 +1.40 +27.46% 0.15 14 225 0.58 -0.97 0.02 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
45.00 8.40 9.30 8.85 9.04 +1.51 +20.06% 0.20 53 742 0.82 -1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
47.50 9.80 12.40 11.10 11.80 +2.03 +20.78% 0.23 10 201 1.15 -1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
50.00 12.50 14.90 13.70 14.20 +1.60 +12.70% 0.27 2 30 1.27 -1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
52.50 14.80 17.40 16.10 14.45 0.00 0.00% 0.31 0 1 1.38 -1.00 0.00 0.00 2/17/2026 2/20/2026 4:00:09 PM EST
55.00 17.20 20.70 18.95 20.10 +3.01 +17.62% 0.34 5 9 1.74 -1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
57.50 19.80 22.40 21.10 19.50 0.00 0.00% 0.37 0 0 1.58 -1.00 0.00 0.00 1/8/2026 2/20/2026 4:00:09 PM EST
60.00 21.70 25.60 23.65 22.17 0.00 0.00% 0.39 0 8 1.90 -1.00 0.00 0.00 1/2/2026 2/20/2026 4:00:09 PM EST
62.50 24.30 28.20 26.25 22.68 0.00 0.00% 0.42 0 3 2.02 -1.00 0.00 0.00 11/7/2025 2/20/2026 4:00:09 PM EST
65.00 26.80 30.70 28.75 29.01 +4.01 +16.04% 0.44 3 3 2.11 -1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:09 PM EST
67.50 29.30 33.20 31.25 % 0.46 0 0 2.19 -1.00 0.00 0.00 2/20/2026 4:00:09 PM EST
70.00 31.70 35.60 33.65 22.45 0.00 0.00% 0.48 0 0 2.23 -1.00 0.00 0.00 9/5/2025 2/20/2026 4:00:09 PM EST
72.50 34.20 38.10 36.15 % 0.50 0 0 2.30 -1.00 0.00 0.00 2/20/2026 4:00:09 PM EST
75.00 36.70 40.60 38.65 % 0.52 0 0 2.37 -1.00 0.00 0.00 2/20/2026 4:00:09 PM EST
80.00 41.80 45.60 43.70 % 0.55 0 0 2.49 -1.00 0.00 0.00 2/20/2026 4:00:09 PM EST
85.00 46.70 50.60 48.65 % 0.57 0 0 2.61 -1.00 0.00 0.00 2/20/2026 4:00:09 PM EST
90.00 51.70 55.60 53.65 % 0.60 0 0 2.72 -1.00 0.00 0.00 2/20/2026 4:00:09 PM EST