Breaking News

Copart Inc (CPRT)

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

Add to/Remove from a Portfolio Add to Watchlist

37.49 +0.77 +2.10%

14/02 - Closed. Currency in USD

After Hours

37.70

+0.21

+0.56%

8:41:09 - Real-time Data

Type: Equity

Market: United States

Volume: 9,365,436
Bid/Ask: 0.00 / 0.00
Day's Range: 36.97 - 37.91

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

Feb 15, 2026 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.53	0%	13.8	15.7	0	22.50	0.03	0%	0	0.05	0
CPRT Call 22.50 Exp: Feb 20, 2026 Last: 14.53 Chg.: 0% SymbolCPRT\|20260220\|22.50C Delta0 Imp Vol0 Bid13.8 Gamma0 Theoretical0 Ask15.7 Theta0 Intrinsic Value14.99 Volume0 Vega0 Time Value-0.46 Open Interest5 Rho0 Delta / Theta0 CPRT Put 22.50 Exp: Feb 20, 2026 Last: 0.03 Chg.: 0% SymbolCPRT\|20260220\|22.50P Delta-0.0141 Imp Vol1.9251 Bid0 Gamma0.0039 Theoretical0.05 Ask0.05 Theta-0.0277 Intrinsic Value-14.99 Volume0 Vega0.0017 Time Value15.02 Open Interest5 Rho-0.0001 Delta / Theta0.5102
0	0%	10.6	13.9	0	25.00	0	0%	0	1.35	0
CPRT Call 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20260220\|25.00C Delta0 Imp Vol0 Bid10.6 Gamma0 Theoretical0 Ask13.9 Theta0 Intrinsic Value12.49 Volume0 Vega0 Time Value-12.49 Open Interest0 Rho0 Delta / Theta0 CPRT Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20260220\|25.00P Delta-0.1296 Imp Vol3.5021 Bid0 Gamma0.0125 Theoretical1.35 Ask1.35 Theta-0.2956 Intrinsic Value-12.49 Volume0 Vega0.0101 Time Value12.49 Open Interest0 Rho-0.0009 Delta / Theta0.4385
9.45	0%	8.9	10.6	0	27.50	0.01	0%	0	2.15	0
CPRT Call 27.50 Exp: Feb 20, 2026 Last: 9.45 Chg.: 0% SymbolCPRT\|20260220\|27.50C Delta0 Imp Vol0 Bid8.9 Gamma0 Theoretical0 Ask10.6 Theta0 Intrinsic Value9.99 Volume0 Vega0 Time Value-0.54 Open Interest1 Rho0 Delta / Theta0 CPRT Put 27.50 Exp: Feb 20, 2026 Last: 0.01 Chg.: 0% SymbolCPRT\|20260220\|27.50P Delta-0.1823 Imp Vol3.5731 Bid0 Gamma0.0154 Theoretical2.15 Ask2.15 Theta-0.3777 Intrinsic Value-9.99 Volume0 Vega0.0127 Time Value10 Open Interest1 Rho-0.0013 Delta / Theta0.4826
					37.49	Price @ Feb 15, 2026 21:03 GMT
1.5	2.74%	0.5	1.45	4	37.50	1.35	-16.67%	1.25	1.55	36
CPRT Call 37.50 Exp: Feb 20, 2026 Last: 1.5 Chg.: 2.74% SymbolCPRT\|20260220\|37.50C Delta0.515 Imp Vol0.5054 Bid0.5 Gamma0.1641 Theoretical0.98 Ask1.45 Theta-0.0825 Intrinsic Value-0.01 Volume4 Vega0.0192 Time Value1.51 Open Interest161 Rho0.003 Delta / Theta-6.2397 CPRT Put 37.50 Exp: Feb 20, 2026 Last: 1.35 Chg.: -16.67% SymbolCPRT\|20260220\|37.50P Delta-0.481 Imp Vol0.7069 Bid1.25 Gamma0.1174 Theoretical1.35 Ask1.55 Theta-0.1111 Intrinsic Value0.01 Volume36 Vega0.0192 Time Value1.34 Open Interest1,492 Rho-0.0028 Delta / Theta4.3279
0.5	31.58%	0.35	0.65	13	40.00	2.83	-14.24%	2.9	3.2	8
CPRT Call 40.00 Exp: Feb 20, 2026 Last: 0.5 Chg.: 31.58% SymbolCPRT\|20260220\|40.00C Delta0.2549 Imp Vol0.7109 Bid0.35 Gamma0.094 Theoretical0.5 Ask0.65 Theta-0.0923 Intrinsic Value-2.51 Volume13 Vega0.0154 Time Value3.01 Open Interest1,774 Rho0.0015 Delta / Theta-2.7614 CPRT Put 40.00 Exp: Feb 20, 2026 Last: 2.83 Chg.: -14.24% SymbolCPRT\|20260220\|40.00P Delta-0.7333 Imp Vol0.7497 Bid2.9 Gamma0.0915 Theoretical3.05 Ask3.2 Theta-0.0962 Intrinsic Value2.51 Volume8 Vega0.0158 Time Value0.32 Open Interest2,190 Rho-0.0041 Delta / Theta7.6232
0.19	26.67%	0.15	0.25	36	42.50	5.22	-10.77%	5	5.4	20
CPRT Call 42.50 Exp: Feb 20, 2026 Last: 0.19 Chg.: 26.67% SymbolCPRT\|20260220\|42.50C Delta0.111 Imp Vol0.7665 Bid0.15 Gamma0.0514 Theoretical0.19 Ask0.25 Theta-0.0585 Intrinsic Value-5.01 Volume36 Vega0.0091 Time Value5.2 Open Interest1,389 Rho0.0007 Delta / Theta-1.8973 CPRT Put 42.50 Exp: Feb 20, 2026 Last: 5.22 Chg.: -10.77% SymbolCPRT\|20260220\|42.50P Delta-0.877 Imp Vol0.8082 Bid5 Gamma0.0528 Theoretical5.22 Ask5.4 Theta-0.0632 Intrinsic Value5.01 Volume20 Vega0.0098 Time Value0.21 Open Interest469 Rho-0.0044 Delta / Theta13.8855

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,368.55	-16.03	-0.25%
Nikkei 225	56,818.00	-123.97	-0.22%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,859.3	+23.1	+0.34%
US Tech 100	24,788.4	+55.7	+0.23%
DAX	24,913.79	+10.40	+0.04%
Dollar Index	96.920	+0.101	+0.10%

Crude Oil WTI	62.86	+0.11	+0.18%
Brent Oil	67.88	+0.13	+0.19%
Natural Gas	2.999	-0.244	-7.52%
Gold	5,024.31	-21.99	-0.44%
Silver	76.983	-0.981	-1.26%
US Soybeans	1,133.75	-3.25	-0.29%
Copper	5.7833	-0.0197	-0.34%

Philippines 2Y	4.996	-0.018	-0.36%
Philippines 10Y	5.875	-0.023	-0.39%
Philippines 20Y	6.567	+0.053	+0.81%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.054	+0.002	+0.05%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7615	+0.0045	+0.16%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	581.00	-96.00	-14.18%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CPRT	37.49	+0.77	+2.10%

Market Movers

Name	Last	Chg. %	Vol.
DMCI	9.200	-14.66%	57.24M
Semirara Mining	26.10	-21.39%	26.96M
Ayala Land	20.500	-0.73%	6.51M
Metropolitan Bank	74.00	-0.13%	1.61M
BDO Unibank	136.50	+0.37%	1.39M
Jollibee Foods	209.00	+0.58%	699.06K
International Container	660.000	+0.30%	554.32K

Name	Last	Chg. %	Vol.
Concrete Aggregates	57.700	+15.40%	0.56K
TKC Metals	0.340	+13.33%	90.00K
Geograce Resources	0.091	+10.98%	3.14M
Greenergy	0.1700	+6.92%	6.00M
Del Monte Pacific Ltd	5.000	+6.38%	86.00K
Swift Foods	0.051	+6.25%	200.00K
iPeople	7.110	+5.65%	5.40K

Name	Last	Chg. %	Vol.
Semirara Mining	26.10	-21.39%	26.96M
DMCI	9.200	-14.66%	57.24M
Golden Haven	581.00	-14.18%	0.72K
Victorias Milling Company	1.860	-12.26%	4.00K
Supercity Realty Dev	19.00	-11.63%	4.20K
Kepwealth Property	1.40	-9.68%	28.00K
A Soriano	14.440	-6.84%	0.90K