Options Chain for COPART INC COM (CPRT) - $29.68 as of 9/18/2026 7:20:49 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 | 10.60 | 13.20 | 11.90 | % | 0.68 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 20.00 | 8.10 | 10.70 | 9.40 | % | 0.47 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 22.50 | 5.60 | 8.20 | 6.90 | % | 0.31 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 25.00 | 3.30 | 5.70 | 4.50 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.02 | 0.96 | 0.03 | -0.01 | 9/9/2026 | 9/18/2026 4:00:01 PM EST |
| 27.50 | 2.05 | 2.50 | 2.28 | 2.12 | -0.38 | -15.20% | 0.08 | 2 | 26 | 0.35 | 0.78 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 30.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.20 | -21.06% | 0.03 | 227 | 467 | 0.30 | 0.42 | 0.16 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 32.50 | 0.05 | 0.25 | 0.15 | 0.23 | -0.03 | -11.54% | 0.00 | 73 | 1,496 | 0.30 | 0.14 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 50 | 718 | 0.39 | 0.03 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 458 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.64 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 40 | 189 | 0.48 | -0.04 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 27.50 | 0.25 | 0.35 | 0.30 | 0.33 | +0.03 | +10.00% | 0.01 | 202 | 440 | 0.30 | -0.22 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 30.00 | 1.25 | 1.50 | 1.38 | 1.26 | +0.11 | +9.57% | 0.05 | 264 | 2,260 | 0.31 | -0.58 | 0.16 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 32.50 | 2.65 | 3.90 | 3.28 | 3.30 | +0.38 | +13.02% | 0.10 | 29 | 1,217 | 0.57 | -0.86 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 35.00 | 5.60 | 5.90 | 5.75 | 5.83 | +0.73 | +14.32% | 0.16 | 53 | 464 | 0.53 | -0.97 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 37.50 | 6.90 | 9.50 | 8.20 | 8.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 40.00 | 9.40 | 12.00 | 10.70 | 9.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:01 PM EST |
| 42.50 | 11.90 | 14.50 | 13.20 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 45.00 | 14.40 | 17.00 | 15.70 | 15.51 | % | 0.35 | 4 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST | |
| 47.50 | 16.90 | 19.50 | 18.20 | 16.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:01 PM EST |