Breaking News

Copart Inc (CPRT)

Symbol	Exchange	Currency
CPRT	NASDAQ	USD	Real-time
1CPRT	Milan	EUR	Real-time
C1PR34	B3	BRL	Delayed
CPRT	Frankfurt	EUR	Delayed
CPRT	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

27.87 +0.12 +0.43%

03:59:59 - Closed. Currency in USD

After Hours

28.24

+0.37

+1.33%

6:42:49 - Real-time Data

Type: Equity

Market: United States

Volume: 23,988,521
Bid/Ask: 0.00 / 0.00
Day's Range: 27.56 - 28.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Copart Option Chain

Get free option data for CPRT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Copart options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 16, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.8	11.3	0	17.50	0	0%	0	0.05	0
CPRT Call 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|17.50C Delta0.9664 Imp Vol5.3199 Bid9.8 Gamma0.0097 Theoretical10.55 Ask11.3 Theta-0.2945 Intrinsic Value10.3 Volume0 Vega0.0011 Time Value-10.3 Open Interest0 Rho0.0004 Delta / Theta-3.2818 CPRT Put 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|17.50P Delta-0.0113 Imp Vol4.142 Bid0 Gamma0.0049 Theoretical0.03 Ask0.05 Theta-0.0903 Intrinsic Value-10.3 Volume0 Vega0.0004 Time Value10.3 Open Interest0 Rho0 Delta / Theta0.1249
0	0%	6.9	9	0	20.00	0	0%	0	0.05	0
CPRT Call 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|20.00C Delta0.991 Imp Vol2.806 Bid6.9 Gamma0.006 Theoretical7.95 Ask9 Theta-0.0524 Intrinsic Value7.8 Volume0 Vega0.0004 Time Value-7.8 Open Interest1 Rho0.0005 Delta / Theta-18.9058 CPRT Put 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|20.00P Delta-0.015 Imp Vol3.0758 Bid0 Gamma0.0085 Theoretical0.02 Ask0.05 Theta-0.0856 Intrinsic Value-7.8 Volume0 Vega0.0005 Time Value7.8 Open Interest30 Rho0 Delta / Theta0.1748
0	0%	4.2	5.6	0	22.50	0.08	0%	0	0.2	2
CPRT Call 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|22.50C Delta0.9963 Imp Vol1.5769 Bid4.2 Gamma0.0048 Theoretical5.44 Ask5.6 Theta-0.0151 Intrinsic Value5.3 Volume0 Vega0.0002 Time Value-5.3 Open Interest5 Rho0.0006 Delta / Theta-66.0442 CPRT Put 22.50 Exp: Oct 16, 2026 Last: 0.08 Chg.: 0% SymbolCPRT\|20261016\|22.50P Delta-0.0558 Imp Vol2.7418 Bid0 Gamma0.0283 Theoretical0.1 Ask0.2 Theta-0.2272 Intrinsic Value-5.3 Volume2 Vega0.0016 Time Value5.38 Open Interest7 Rho0 Delta / Theta0.2458
					27.8	Price @ Oct 16, 2026 19:59 GMT
0	0%	0	0.05	0	30.00	2.12	-15.2%	1.95	2.25	196
CPRT Call 30.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|30.00C Delta0.0506 Imp Vol0.8254 Bid0 Gamma0.0869 Theoretical0.03 Ask0.05 Theta-0.0635 Intrinsic Value-2.2 Volume0 Vega0.0015 Time Value2.2 Open Interest1,002 Rho0 Delta / Theta-0.7976 CPRT Put 30.00 Exp: Oct 16, 2026 Last: 2.12 Chg.: -15.2% SymbolCPRT\|20261016\|30.00P Delta-0.9341 Imp Vol0.8982 Bid1.95 Gamma0.0987 Theoretical2.1 Ask2.25 Theta-0.0827 Intrinsic Value2.2 Volume196 Vega0.0019 Time Value-0.08 Open Interest309 Rho-0.0005 Delta / Theta11.298
0.05	150%	0	0.05	19	32.50	4.83	0%	4.4	4.9	9
CPRT Call 32.50 Exp: Oct 16, 2026 Last: 0.05 Chg.: 150% SymbolCPRT\|20261016\|32.50C Delta0.0301 Imp Vol1.5169 Bid0 Gamma0.031 Theoretical0.03 Ask0.05 Theta-0.0763 Intrinsic Value-4.7 Volume19 Vega0.001 Time Value4.75 Open Interest1,515 Rho0 Delta / Theta-0.3944 CPRT Put 32.50 Exp: Oct 16, 2026 Last: 4.83 Chg.: 0% SymbolCPRT\|20261016\|32.50P Delta-0.9274 Imp Vol1.9337 Bid4.4 Gamma0.0493 Theoretical4.65 Ask4.9 Theta-0.1942 Intrinsic Value4.7 Volume9 Vega0.002 Time Value0.13 Open Interest126 Rho-0.0006 Delta / Theta4.7754
0.03	0%	0	0.05	40	35.00	7.5	0%	6	8.1	0
CPRT Call 35.00 Exp: Oct 16, 2026 Last: 0.03 Chg.: 0% SymbolCPRT\|20261016\|35.00C Delta0.0227 Imp Vol2.1093 Bid0 Gamma0.0176 Theoretical0.03 Ask0.05 Theta-0.0837 Intrinsic Value-7.2 Volume40 Vega0.0008 Time Value7.23 Open Interest760 Rho0 Delta / Theta-0.2709 CPRT Put 35.00 Exp: Oct 16, 2026 Last: 7.5 Chg.: 0% SymbolCPRT\|20261016\|35.00P Delta-0.9923 Imp Vol1.7736 Bid6 Gamma0.0083 Theoretical7.07 Ask8.1 Theta-0.0259 Intrinsic Value7.2 Volume0 Vega0.0003 Time Value0.3 Open Interest11 Rho-0.0004 Delta / Theta38.2709

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CPRT Comments

Write your thoughts about Copart Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,782.70	+119.53	+2.11%
Nikkei 225	65,324.29	+898.34	+1.39%
Shanghai	3,716.28	+8.81	+0.24%
US 500	7,658.2	-85.9	-1.11%
US Tech 100	29,189.8	-745.8	-2.49%
DAX	25,622.61	+239.99	+0.95%
Dollar Index	101.595	-0.065	-0.06%

Crude Oil WTI	101.84	+3.87	+3.95%
Brent Oil	109.69	-0.17	-0.15%
Natural Gas	3.12	-0.12	-3.68%
Gold	4,186.70	+16.60	+0.40%
Silver	57.14	-0.02	-0.04%
US Soybeans	1,260.50	-2.50	-0.20%
Copper	6.5600	+0.0100	+0.08%

Philippines 2Y	7.076	+0.028	+0.40%
Philippines 10Y	7.979	+0.041	+0.52%
Philippines 20Y	8.075	+0.050	+0.62%
U.S. 2Y	4.717	-0.034	-0.72%
U.S. 10Y	5.079	-0.011	-0.22%
U.S. 30Y	5.428	0.000	0.00%
Germany 10Y	3.4109	+0.0034	+0.10%

Alphabet C	336.91	-8.00	-2.32%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	82.59	+1.31	+1.61%
Booking	163.45	-2.35	-1.42%
Apple	343.46	+1.46	+0.43%
Alibaba ADR	109.11	-2.02	-1.82%
Tesla	354.72	-7.72	-2.13%

Recent Quotes

Name	Price	Chg.	Chg. %
CPRT	27.87	+0.12	+0.43%
MORE Flexible	637.330	-2.060	-0.32%
SG ISSUER Call DA.	1.760	-0.005	-0.28%
MLPRXP	0.434	-0.056	-11.43%

Market Movers

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Metropolitan Bank	60.25	-1.07%	5.43M
BDO Unibank	115.70	+1.94%	4.12M
International Container	860.000	+4.81%	1.65M
Jollibee Foods	142.00	+1.36%	1.52M
Manila Electric	447.60	+2.43%	480.74K
PLDT	1,250.00	+4.17%	218.61K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.063	+50.00%	3.57B
Philodrill	0.0110	+13.40%	46.00M
Lorenzo Shipping	0.700	+12.90%	112.00K
RL Commercial REIT	6.75	+9.05%	10.37M
Alliance Select	0.520	+8.33%	6.31M
Ionics	2.740	+7.87%	3.07M
Cirtek	1.15	+7.48%	7.07M

Name	Last	Chg. %	Vol.
LBC Express	10.800	-10.89%	6.50K
Manila Broadcasting Co	5.020	-8.56%	0.10K
Steniel Manufacturing	1.80	-7.69%	436.00K
Philippine A	0.106	-7.02%	80.00K
PH Resorts	0.325	-5.80%	30.40M
Petron Corporation Non-Voting Perpetual Series 4B Prf	930.00	-5.10%	11.02K
Chelsea	1.030	-4.63%	657.00K