Options Chain for COPART INC COM (CPRT) - $31.30 as of 6/12/2026 7:11:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.80 | 14.40 | 13.60 | 14.17 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 20.00 | 10.30 | 11.80 | 11.05 | 11.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 22.50 | 7.90 | 9.60 | 8.75 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.16 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 25.00 | 5.40 | 6.30 | 5.85 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 27.50 | 2.80 | 3.60 | 3.20 | 3.26 | +0.06 | +1.88% | 0.12 | 3 | 20 | 0.94 | 0.99 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 30.00 | 0.65 | 1.30 | 0.98 | 0.94 | -0.51 | -35.18% | 0.03 | 1 | 41 | 0.55 | 0.73 | 0.25 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.06 | -0.10 | -62.50% | 0.00 | 2 | 327 | 0.37 | 0.09 | 0.13 | -0.02 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 1,525 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,922 | 0.85 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 718 | 1.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,868 | 1.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.77 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 69 | 2.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 238 | 3.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/12/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 144 | 4.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 84 | 5.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 654 | 5.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 79 | 5.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 41 | 5.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 5.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 143 | 6.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 6.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 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 | 2.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.16 | -84.22% | 0.00 | 1 | 195 | 0.65 | -0.01 | 0.01 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 26 | 1,120 | 0.31 | -0.27 | 0.25 | -0.04 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 32.50 | 1.70 | 1.95 | 1.83 | 1.86 | +0.52 | +38.81% | 0.06 | 21 | 1,968 | 0.50 | -0.91 | 0.13 | -0.02 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 35.00 | 4.00 | 4.50 | 4.25 | 4.14 | +0.32 | +8.38% | 0.12 | 4 | 145 | 0.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 37.50 | 5.70 | 7.30 | 6.50 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 69 | 1.56 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 40.00 | 8.80 | 9.60 | 9.20 | 8.84 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 42.50 | 11.30 | 12.20 | 11.75 | 11.80 | -0.10 | -0.84% | 0.28 | 1 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 45.00 | 13.80 | 14.50 | 14.15 | 14.45 | +0.70 | +5.10% | 0.31 | 2 | 8 | 1.99 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 47.50 | 15.50 | 18.00 | 16.75 | 16.40 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.32 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 50.00 | 18.80 | 19.50 | 19.15 | 18.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 52.50 | 20.50 | 23.10 | 21.80 | 21.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 55.00 | 22.90 | 26.20 | 24.55 | 24.25 | 0.00 | 0.00% | 0.45 | 0 | 3 | 4.57 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 57.50 | 25.20 | 28.50 | 26.85 | 26.82 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 60.00 | 27.90 | 30.80 | 29.35 | 29.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 62.50 | 30.20 | 33.50 | 31.85 | 31.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 65.00 | 32.70 | 36.10 | 34.40 | 34.42 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 67.50 | 34.60 | 38.50 | 36.55 | 36.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 70.00 | 37.70 | 41.40 | 39.55 | % | 0.56 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 72.50 | 40.20 | 43.50 | 41.85 | 41.22 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 75.00 | 42.70 | 45.20 | 43.95 | 44.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 80.00 | 47.70 | 50.20 | 48.95 | % | 0.61 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 85.00 | 52.70 | 55.20 | 53.95 | 54.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 90.00 | 57.70 | 60.20 | 58.95 | % | 0.66 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 95.00 | 62.90 | 65.20 | 64.05 | % | 0.67 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST |