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

27.59 -0.45 -1.60%

26/09 - Closed. Currency in USD

After Hours

27.73

+0.14

+0.51%

7:42:39 - Real-time Data

Type: Equity

Market: United States

Volume: 10,903,143
Bid/Ask: 0.00 / 0.00
Day's Range: 27.54 - 27.99

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

Sep 25, 2026 19:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.1	11.1	0	17.50	0	0%	0	0.25	0
CPRT Call 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|17.50C Delta0.9963 Imp Vol0.743 Bid9.1 Gamma0.0022 Theoretical10.26 Ask11.1 Theta-0.0031 Intrinsic Value10.12 Volume0 Vega0.0007 Time Value-10.12 Open Interest0 Rho0.01 Delta / Theta-317.3025 CPRT Put 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|17.50P Delta-0.0365 Imp Vol1.1647 Bid0 Gamma0.0103 Theoretical0.13 Ask0.25 Theta-0.0146 Intrinsic Value-10.12 Volume0 Vega0.0053 Time Value10.12 Open Interest0 Rho-0.0006 Delta / Theta2.4944
0	0%	6.7	7.9	0	20.00	0	0%	0	0.4	0
CPRT Call 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|20.00C Delta0.9996 Imp Vol0.4138 Bid6.7 Gamma0.0005 Theoretical7.76 Ask7.9 Theta-0.0022 Intrinsic Value7.62 Volume0 Vega0.0001 Time Value-7.62 Open Interest0 Rho0.0115 Delta / Theta-450.4763 CPRT Put 20.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|20.00P Delta-0.0643 Imp Vol0.9761 Bid0 Gamma0.0194 Theoretical0.2 Ask0.4 Theta-0.0192 Intrinsic Value-7.62 Volume0 Vega0.0084 Time Value7.62 Open Interest30 Rho-0.0011 Delta / Theta3.3439
0	0%	4.7	6.3	0	22.50	0.06	0%	0	0.05	0
CPRT Call 22.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261016\|22.50C Delta0.9035 Imp Vol0.7229 Bid4.7 Gamma0.0356 Theoretical5.5 Ask6.3 Theta-0.0216 Intrinsic Value5.12 Volume0 Vega0.0114 Time Value-5.12 Open Interest0 Rho0.0112 Delta / Theta-41.7426 CPRT Put 22.50 Exp: Oct 16, 2026 Last: 0.06 Chg.: 0% SymbolCPRT\|20261016\|22.50P Delta-0.0218 Imp Vol0.447 Bid0 Gamma0.0175 Theoretical0.02 Ask0.05 Theta-0.0036 Intrinsic Value-5.12 Volume0 Vega0.0035 Time Value5.18 Open Interest12 Rho-0.0003 Delta / Theta6.0196
					27.62	Price @ Sep 25, 2026 19:29 GMT
0.2	-9.09%	0.15	0.2	85	30.00	2.43	21.5%	2.35	2.5	116
CPRT Call 30.00 Exp: Oct 16, 2026 Last: 0.2 Chg.: -9.09% SymbolCPRT\|20261016\|30.00C Delta0.1633 Imp Vol0.3151 Bid0.15 Gamma0.1177 Theoretical0.18 Ask0.2 Theta-0.0128 Intrinsic Value-2.38 Volume85 Vega0.0164 Time Value2.58 Open Interest972 Rho0.0025 Delta / Theta-12.7965 CPRT Put 30.00 Exp: Oct 16, 2026 Last: 2.43 Chg.: 21.5% SymbolCPRT\|20261016\|30.00P Delta-0.8383 Imp Vol0.3242 Bid2.35 Gamma0.1167 Theoretical2.43 Ask2.5 Theta-0.0108 Intrinsic Value2.38 Volume116 Vega0.0162 Time Value0.05 Open Interest2,485 Rho-0.0092 Delta / Theta77.9094
0.04	-50%	0	0.05	8	32.50	4.53	0.67%	4.3	5.2	2
CPRT Call 32.50 Exp: Oct 16, 2026 Last: 0.04 Chg.: -50% SymbolCPRT\|20261016\|32.50C Delta0.0295 Imp Vol0.3393 Bid0 Gamma0.0297 Theoretical0.03 Ask0.05 Theta-0.0037 Intrinsic Value-4.88 Volume8 Vega0.0045 Time Value4.92 Open Interest1,567 Rho0.0005 Delta / Theta-7.9962 CPRT Put 32.50 Exp: Oct 16, 2026 Last: 4.53 Chg.: 0.67% SymbolCPRT\|20261016\|32.50P Delta-0.9788 Imp Vol0.3584 Bid4.3 Gamma0.0226 Theoretical4.79 Ask5.2 Theta-0.0019 Intrinsic Value4.88 Volume2 Vega0.0032 Time Value-0.35 Open Interest836 Rho-0.0041 Delta / Theta505.5666
0.03	200%	0	0.05	3	35.00	7	0%	6.6	7.6	0
CPRT Call 35.00 Exp: Oct 16, 2026 Last: 0.03 Chg.: 200% SymbolCPRT\|20261016\|35.00C Delta0.0224 Imp Vol0.4672 Bid0 Gamma0.0172 Theoretical0.03 Ask0.05 Theta-0.004 Intrinsic Value-7.38 Volume3 Vega0.0035 Time Value7.41 Open Interest756 Rho0.0003 Delta / Theta-5.5932 CPRT Put 35.00 Exp: Oct 16, 2026 Last: 7 Chg.: 0% SymbolCPRT\|20261016\|35.00P Delta-0.9836 Imp Vol0.492 Bid6.6 Gamma0.0132 Theoretical7.29 Ask7.6 Theta-0.0022 Intrinsic Value7.38 Volume0 Vega0.0025 Time Value-0.38 Open Interest108 Rho-0.0042 Delta / Theta446.483

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	5,825.97	+95.95	+1.67%
Nikkei 225	66,364.20	+850.21	+1.30%
Shanghai	3,888.37	-48.15	-1.22%
US 500	7,743.7	+39.5	+0.51%
US Tech 100	30,634.6	+155.7	+0.51%
DAX	25,408.64	+142.11	+0.56%
Dollar Index	100.755	-0.263	-0.26%

Crude Oil WTI	92.44	-2.17	-2.29%
Brent Oil	104.45	-2.15	-2.02%
Natural Gas	3.214	-0.083	-2.52%
Gold	4,320.50	+22.50	+0.52%
Silver	64.710	+0.710	+1.11%
US Soybeans	1,320.00	+2.50	+0.19%
Copper	6.7800	-0.0100	-0.16%

Philippines 2Y	6.775	+0.075	+1.12%
Philippines 10Y	7.574	-0.018	-0.24%
Philippines 20Y	7.685	+0.060	+0.79%
U.S. 2Y	4.864	-0.031	-0.63%
U.S. 10Y	5.167	+0.004	+0.08%
U.S. 30Y	5.502	+0.040	+0.73%
Germany 10Y	3.6210	+0.0096	+0.27%

Alphabet C	341.08	+2.07	+0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.00	+0.58	+0.75%
Booking	163.95	+6.54	+4.15%
Apple	341.07	+5.15	+1.53%
Alibaba ADR	109.74	-0.89	-0.80%
Tesla	372.11	-5.83	-1.54%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CPRT	27.59	-0.45	-1.60%
	3585	46.50	+1.40	+3.10%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.120	+1.20%	9.46M
SM Prime	16.000	0.00%	8.61M
BDO Unibank	114.00	+2.43%	2.25M
Bank of the Philippine Islands	97.15	+1.52%	2.11M
International Container	920.000	+3.95%	999.01K
SM Investments	510.00	+2.00%	627.33K
Manila Electric	444.20	-0.63%	344.39K

Name	Last	Chg. %	Vol.
Bright Kindle	0.520	+10.64%	150.00K
Alliance Foods	0.440	+8.64%	330.00K
Vivant	20.300	+7.41%	500.00
Solid Group	1.200	+7.14%	213.00K
Synergy Grid	22.90	+6.51%	1.71M
Now	0.410	+6.49%	280.00K
Oriental Petrol	0.0170	+6.25%	19.80M

Name	Last	Chg. %	Vol.
PAL	3.000	-14.77%	10.09M
Forum Pacific	0.280	-11.11%	10.00K
ACE Enexor	3.400	-6.85%	3.00K
Supercity Realty Dev	37.80	-6.67%	1.60K
Global-Estate Resorts	0.590	-6.35%	87.00K
Benguet A	7.040	-4.86%	4.00K
Xurpas	0.210	-4.55%	280.00K