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

32.48 -0.14 -0.43%

04:59:59 - Closed. Currency in USD

After Hours

32.39

-0.09

-0.28%

9:04:46 - Real-time Data

Type: Equity

Market: United States

Volume: 17,766,298
Bid/Ask: 0.00 / 0.00
Day's Range: 31.63 - 33.00

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

Nov 05, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14	15.8	0	17.50	0	0%	0	0.25	0
CPRT Call 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261120\|17.50C Delta0.948 Imp Vol2.1165 Bid14 Gamma0.0077 Theoretical14.9 Ask15.8 Theta-0.0503 Intrinsic Value14.66 Volume0 Vega0.0069 Time Value-14.66 Open Interest0 Rho0.0063 Delta / Theta-18.8292 CPRT Put 17.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261120\|17.50P Delta-0.0264 Imp Vol1.6919 Bid0 Gamma0.0056 Theoretical0.13 Ask0.25 Theta-0.0223 Intrinsic Value-14.66 Volume0 Vega0.004 Time Value14.66 Open Interest6 Rho-0.0004 Delta / Theta1.1839
0	0%	11.5	13.1	0	20.00	0.05	0%	0	0.25	0
CPRT Call 20.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261120\|20.00C Delta0.9484 Imp Vol1.585 Bid11.5 Gamma0.0103 Theoretical12.3 Ask13.1 Theta-0.0382 Intrinsic Value12.16 Volume0 Vega0.0069 Time Value-12.16 Open Interest7 Rho0.0074 Delta / Theta-24.8485 CPRT Put 20.00 Exp: Nov 20, 2026 Last: 0.05 Chg.: 0% SymbolCPRT\|20261120\|20.00P Delta-0.0325 Imp Vol1.3642 Bid0 Gamma0.0082 Theoretical0.13 Ask0.25 Theta-0.0214 Intrinsic Value-12.16 Volume0 Vega0.0047 Time Value12.21 Open Interest232 Rho-0.0004 Delta / Theta1.523
0	0%	9.1	10.8	0	22.50	0.04	0%	0	0.1	0
CPRT Call 22.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261120\|22.50C Delta0.916 Imp Vol1.4154 Bid9.1 Gamma0.0168 Theoretical9.95 Ask10.8 Theta-0.0493 Intrinsic Value9.66 Volume0 Vega0.01 Time Value-9.66 Open Interest1,398 Rho0.008 Delta / Theta-18.5735 CPRT Put 22.50 Exp: Nov 20, 2026 Last: 0.04 Chg.: 0% SymbolCPRT\|20261120\|22.50P Delta-0.0215 Imp Vol0.9047 Bid0 Gamma0.0088 Theoretical0.05 Ask0.1 Theta-0.01 Intrinsic Value-9.66 Volume0 Vega0.0033 Time Value9.7 Open Interest254 Rho-0.0003 Delta / Theta2.1501
					32.16	Price @ Nov 05, 2026 19:59 GMT
1	-19.35%	0.85	1.05	85	32.50	1.45	35.51%	1.3	1.45	19
CPRT Call 32.50 Exp: Nov 20, 2026 Last: 1 Chg.: -19.35% SymbolCPRT\|20261120\|32.50C Delta0.4582 Imp Vol0.4427 Bid0.85 Gamma0.1381 Theoretical0.95 Ask1.05 Theta-0.0395 Intrinsic Value-0.34 Volume85 Vega0.0257 Time Value1.34 Open Interest5,022 Rho0.0056 Delta / Theta-11.6123 CPRT Put 32.50 Exp: Nov 20, 2026 Last: 1.45 Chg.: 35.51% SymbolCPRT\|20261120\|32.50P Delta-0.5446 Imp Vol0.4379 Bid1.3 Gamma0.1401 Theoretical1.37 Ask1.45 Theta-0.0359 Intrinsic Value0.34 Volume19 Vega0.0257 Time Value1.11 Open Interest806 Rho-0.0065 Delta / Theta15.1868
0.26	-29.73%	0.2	0.35	40	35.00	2.95	12.17%	2.65	3.6	4
CPRT Call 35.00 Exp: Nov 20, 2026 Last: 0.26 Chg.: -29.73% SymbolCPRT\|20261120\|35.00C Delta0.1806 Imp Vol0.4505 Bid0.2 Gamma0.0899 Theoretical0.28 Ask0.35 Theta-0.0262 Intrinsic Value-2.84 Volume40 Vega0.0171 Time Value3.1 Open Interest2,141 Rho0.0023 Delta / Theta-6.8896 CPRT Put 35.00 Exp: Nov 20, 2026 Last: 2.95 Chg.: 12.17% SymbolCPRT\|20261120\|35.00P Delta-0.8629 Imp Vol0.3917 Bid2.65 Gamma0.0882 Theoretical3.13 Ask3.6 Theta-0.0164 Intrinsic Value2.84 Volume4 Vega0.0141 Time Value0.11 Open Interest15 Rho-0.0078 Delta / Theta52.5036
0.1	0%	0	0.1	0	37.50	0	0%	4.5	6	0
CPRT Call 37.50 Exp: Nov 20, 2026 Last: 0.1 Chg.: 0% SymbolCPRT\|20261120\|37.50C Delta0.044 Imp Vol0.4411 Bid0 Gamma0.0325 Theoretical0.05 Ask0.1 Theta-0.009 Intrinsic Value-5.34 Volume0 Vega0.006 Time Value5.44 Open Interest1,422 Rho0.0006 Delta / Theta-4.8737 CPRT Put 37.50 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolCPRT\|20261120\|37.50P Delta-0.983 Imp Vol0.4005 Bid4.5 Gamma0.017 Theoretical5.49 Ask6 Theta-0.0026 Intrinsic Value5.34 Volume0 Vega0.0026 Time Value-5.34 Open Interest0 Rho-0.0033 Delta / Theta382.7952

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	5,761.95	-16.19	-0.28%
Nikkei 225	57,389.00	-3688.90	-6.04%
Shanghai	3,649.18	-40.73	-1.10%
US 500	7,373.8	+20.0	+0.27%
US Tech 100	26,929.2	+299.4	+1.12%
DAX	25,964.82	-365.23	-1.39%
Dollar Index	101.770	+0.344	+0.34%

Crude Oil WTI	89.72	-0.80	-0.88%
Brent Oil	97.49	-0.80	-0.81%
Natural Gas	3.005	+0.058	+1.97%
Gold	4,081.85	-31.65	-0.77%
Silver	52.100	-0.276	-0.53%
US Soybeans	1,189.00	+1.00	+0.08%
Copper	6.2502	-0.0198	-0.32%

Philippines 2Y	7.205	0.000	0.00%
Philippines 10Y	8.141	0.000	0.00%
Philippines 20Y	8.344	0.000	0.00%
U.S. 2Y	4.466	-0.011	-0.25%
U.S. 10Y	4.822	-0.008	-0.17%
U.S. 30Y	5.244	-0.007	-0.13%
Germany 10Y	3.2178	-0.0286	-0.88%

Alphabet C	281.74	-5.56	-1.94%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	85.20	+1.53	+1.83%
Booking	168.72	-2.25	-1.32%
Apple	344.17	-5.34	-1.53%
Alibaba ADR	108.07	+2.78	+2.64%
Tesla	343.69	-41.50	-10.77%

Recent Quotes

Name	Price	Chg.	Chg. %
CPRT	32.48	-0.14	-0.43%
3585	48.80	-3.20	-6.15%
NVAX	9.780	-0.870	-8.17%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.35	-0.74%	309.99M
BDO Unibank	125.00	+1.71%	6.14M
Bank of the Philippine Islands	98.90	+1.33%	3.35M
Metropolitan Bank	61.20	+0.33%	2.91M
International Container	817.000	-1.57%	1.42M
Ayala	555.00	+2.49%	796.77K
Globe Telecom	1,478.00	-1.40%	97.30K

Name	Last	Chg. %	Vol.
Philippine Estates	0.455	+9.64%	140.00K
Solid Group	1.140	+6.54%	71.00K
Prime Media Holdings	0.850	+6.25%	890.00K
Premiere Horizon	0.214	+5.94%	9.45M
Concreat Holdings Philippines	1.15	+5.50%	1.77M
LFM Properties	0.02	5.26%	900.00K
Pacifica	2.320	+4.98%	15.00K

Name	Last	Chg. %	Vol.
Paxys	2.740	-9.27%	2.00K
Asiabest Group	21.450	-6.74%	492.30K
Lopez	4.400	-6.38%	2.00K
Cirtek Holdings Subseries C Pref	8.44	-6.22%	0.60K
Manila Broadcasting Co	4.700	-6.19%	58.70K
CTS Global Equity	0.32	-5.88%	590.00K
Island Information Tech	0.1350	-5.59%	4.38M