Options Chain for COPART INC COM (CPRT) - $30.01 as of 7/5/2026 8:42:39 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.00 | 12.10 | 10.05 | % | 0.50 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 22.50 | 6.00 | 8.60 | 7.30 | 5.69 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.97 | 0.99 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 25.00 | 3.90 | 6.40 | 5.15 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.82 | 0.92 | 0.03 | -0.01 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 27.50 | 2.25 | 3.20 | 2.73 | 2.11 | +0.36 | +20.58% | 0.10 | 3 | 97 | 0.38 | 0.79 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 30.00 | 1.35 | 1.50 | 1.43 | 1.40 | +0.55 | +64.71% | 0.05 | 538 | 499 | 0.32 | 0.53 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 32.50 | 0.40 | 0.60 | 0.50 | 0.50 | +0.22 | +78.58% | 0.02 | 42 | 844 | 0.30 | 0.27 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 1,081 | 0.30 | 0.11 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 512 | 0.37 | 0.03 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 491 | 0.66 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 77 | 0.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/2/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.75 | -0.01 | 0.01 | 0.00 | 6/12/2026 | 7/2/2026 4:00:11 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.06 | -24.00% | 0.01 | 3 | 374 | 0.38 | -0.08 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 27.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.20 | -28.58% | 0.02 | 48 | 1,922 | 0.33 | -0.21 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 30.00 | 1.20 | 1.45 | 1.33 | 1.37 | -0.46 | -25.14% | 0.04 | 5 | 1,363 | 0.31 | -0.47 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 32.50 | 2.80 | 3.20 | 3.00 | 3.50 | -0.20 | -5.41% | 0.09 | 11 | 605 | 0.32 | -0.73 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 35.00 | 5.00 | 5.70 | 5.35 | 6.40 | +0.32 | +5.27% | 0.15 | 10 | 17 | 0.52 | -0.89 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 37.50 | 5.60 | 8.70 | 7.15 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -0.97 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 40.00 | 8.70 | 11.40 | 10.05 | 11.40 | -0.50 | -4.21% | 0.25 | 6 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 42.50 | 10.70 | 14.60 | 12.65 | 11.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:11 PM EST |
| 45.00 | 13.20 | 17.10 | 15.15 | 15.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:11 PM EST |
| 47.50 | 15.70 | 19.60 | 17.65 | 18.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 50.00 | 18.20 | 22.10 | 20.15 | 19.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:11 PM EST |
| 55.00 | 23.20 | 27.10 | 25.15 | % | 0.46 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST |