Options Chain for OPENLANE INC COM (KAR) - $20.92 as of 2/21/2025 8:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.90 | 20.60 | % | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 14.40 | 18.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 7.50 | 12.00 | 15.60 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 10.60 | 12.30 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.50 | 8.10 | 10.50 | 7.20 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 3:59:56 PM EST |
| 15.00 | 5.70 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.99 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:56 PM EST |
| 17.50 | 3.50 | 5.70 | 3.54 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.91 | 0.05 | -0.01 | 12/2/2024 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 1.30 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.72 | 0.13 | -0.01 | 1/31/2025 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.33 | 0.16 | -0.01 | 1/15/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.11 | 0.08 | -0.01 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 17.50 | 0.10 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.09 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 20.00 | 0.40 | 0.70 | 0.42 | -0.58 | -58.00% | 12 | 16 | 0.34 | -0.28 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 22.50 | 1.65 | 2.15 | % | 0 | 0 | 0.34 | -0.67 | 0.16 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 2.20 | 4.60 | % | 0 | 0 | 0.45 | -0.89 | 0.08 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 8.80 | 9.20 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |