Options Chain for COPART INC COM (CPRT) - $32.32 as of 6/2/2026 10:53:26 AM 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 | 12.30 | 15.80 | 14.05 | % | 0.80 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:43 AM EST | |||
| 20.00 | 9.80 | 13.30 | 11.55 | % | 0.58 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:43 AM EST | |||
| 22.50 | 6.70 | 10.80 | 8.75 | % | 0.39 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:58:43 AM EST | |||
| 25.00 | 5.60 | 8.10 | 6.85 | 8.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.92 | 0.96 | 0.02 | -0.01 | 5/29/2026 | 6/2/2026 9:58:43 AM EST |
| 27.50 | 3.70 | 5.80 | 4.75 | 5.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.73 | 0.85 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 9:58:43 AM EST |
| 30.00 | 2.05 | 3.10 | 2.58 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.42 | 0.67 | 0.09 | -0.02 | 6/1/2026 | 6/2/2026 9:58:43 AM EST |
| 32.50 | 0.85 | 1.00 | 0.93 | 0.97 | -0.47 | -32.64% | 0.03 | 3 | 69 | 0.33 | 0.41 | 0.10 | -0.02 | 6/2/2026 | 6/2/2026 9:58:43 AM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.31 | 0.20 | 0.08 | -0.01 | 6/1/2026 | 6/2/2026 9:58:43 AM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 155 | 0.40 | 0.08 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 9:58:43 AM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.50 | 0.03 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 9:58:43 AM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.66 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 6/2/2026 9:58:43 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:58:43 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:43 AM EST | |||
| 50.00 | 0.00 | 5.00 | 2.50 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:43 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:43 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:43 AM EST | |||
| 22.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 9:58:43 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | -0.04 | 0.02 | -0.01 | 6/1/2026 | 6/2/2026 9:58:43 AM EST |
| 27.50 | 0.20 | 0.30 | 0.25 | 0.30 | +0.10 | +50.00% | 0.01 | 14 | 85 | 0.37 | -0.15 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 9:58:43 AM EST |
| 30.00 | 0.80 | 1.00 | 0.90 | 0.89 | +0.36 | +67.93% | 0.03 | 17 | 191 | 0.35 | -0.33 | 0.09 | -0.02 | 6/2/2026 | 6/2/2026 9:58:43 AM EST |
| 32.50 | 1.90 | 2.30 | 2.10 | 2.16 | +0.71 | +48.97% | 0.06 | 8 | 387 | 0.33 | -0.59 | 0.10 | -0.02 | 6/2/2026 | 6/2/2026 9:58:43 AM EST |
| 35.00 | 4.00 | 4.30 | 4.15 | 3.38 | +0.10 | +3.05% | 0.12 | 13 | 59 | 0.42 | -0.80 | 0.08 | -0.01 | 6/2/2026 | 6/2/2026 9:58:43 AM EST |
| 37.50 | 5.80 | 6.60 | 6.20 | 5.80 | +1.20 | +26.09% | 0.17 | 6 | 15 | 0.48 | -0.92 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 9:58:43 AM EST |
| 40.00 | 7.60 | 10.40 | 9.00 | 8.95 | +1.95 | +27.86% | 0.23 | 1 | 20 | 0.63 | -0.97 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 9:58:43 AM EST |
| 42.50 | 9.40 | 13.50 | 11.45 | 8.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 5/26/2026 | 6/2/2026 9:58:43 AM EST |
| 45.00 | 11.90 | 14.20 | 13.05 | 12.56 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:43 AM EST |
| 47.50 | 14.40 | 17.80 | 16.10 | 14.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:58:43 AM EST |
| 50.00 | 16.90 | 21.00 | 18.95 | 17.42 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:43 AM EST |