Options Chain for COPART INC COM (CPRT) - $30.67 as of 6/15/2026 7:48:11 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 | 10.90 | 15.00 | 12.95 | % | 0.74 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:09 PM EST | |||
| 20.00 | 8.40 | 12.50 | 10.45 | % | 0.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:09 PM EST | |||
| 22.50 | 6.00 | 10.10 | 8.05 | % | 0.36 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:09 PM EST | |||
| 25.00 | 5.20 | 5.90 | 5.55 | 6.28 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.63 | 0.98 | 0.01 | -0.01 | 6/8/2026 | 6/15/2026 12:59:09 PM EST |
| 27.50 | 3.00 | 3.20 | 3.10 | 3.11 | -0.89 | -22.25% | 0.11 | 5,280 | 3 | 0.23 | 0.88 | 0.07 | -0.01 | 6/15/2026 | 6/15/2026 12:59:09 PM EST |
| 30.00 | 1.20 | 1.35 | 1.28 | 1.39 | -0.61 | -30.50% | 0.04 | 12 | 43 | 0.28 | 0.60 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 12:59:09 PM EST |
| 32.50 | 0.25 | 0.45 | 0.35 | 0.36 | -0.09 | -20.00% | 0.01 | 31 | 366 | 0.31 | 0.23 | 0.13 | -0.01 | 6/15/2026 | 6/15/2026 12:59:09 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 18 | 322 | 0.36 | 0.05 | 0.04 | 0.00 | 6/15/2026 | 6/15/2026 12:59:09 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.61 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/15/2026 12:59:09 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.68 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 12:59:09 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 12:59:09 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 12:59:09 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:09 PM EST | |||
| 50.00 | 0.00 | 3.70 | 1.85 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:09 PM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:09 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:09 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 12:59:09 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.44 | -0.02 | 0.01 | -0.01 | 6/11/2026 | 6/15/2026 12:59:09 PM EST |
| 27.50 | 0.15 | 0.20 | 0.18 | 0.12 | -0.08 | -40.00% | 0.01 | 3 | 232 | 0.30 | -0.12 | 0.07 | -0.01 | 6/15/2026 | 6/15/2026 12:59:09 PM EST |
| 30.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.11 | +14.87% | 0.03 | 37 | 821 | 0.30 | -0.40 | 0.15 | -0.02 | 6/15/2026 | 6/15/2026 12:59:09 PM EST |
| 32.50 | 2.25 | 2.50 | 2.38 | 2.03 | -0.11 | -5.14% | 0.07 | 2 | 511 | 0.36 | -0.77 | 0.13 | -0.01 | 6/15/2026 | 6/15/2026 12:59:09 PM EST |
| 35.00 | 3.80 | 4.80 | 4.30 | 4.40 | +0.24 | +5.77% | 0.12 | 6 | 131 | 0.38 | -0.95 | 0.04 | 0.00 | 6/15/2026 | 6/15/2026 12:59:09 PM EST |
| 37.50 | 5.00 | 8.00 | 6.50 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.87 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/15/2026 12:59:09 PM EST |
| 40.00 | 7.50 | 10.40 | 8.95 | 9.50 | 0.00 | 0.00% | 0.22 | 21 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:09 PM EST |
| 42.50 | 10.00 | 14.10 | 12.05 | 11.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 12:59:09 PM EST |
| 45.00 | 12.50 | 15.70 | 14.10 | 14.52 | +0.63 | +4.54% | 0.31 | 1 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:09 PM EST |
| 47.50 | 15.00 | 19.10 | 17.05 | 16.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:09 PM EST |
| 50.00 | 17.50 | 21.80 | 19.65 | 17.42 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/15/2026 12:59:09 PM EST |