Options Chain for OPENLANE INC COM (OPLN) - $35.73 as of 5/15/2026 7:54:27 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 | 16.40 | 19.60 | 18.00 | % | 1.03 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:45 PM EST | |||
| 20.00 | 13.80 | 17.10 | 15.45 | % | 0.77 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:45 PM EST | |||
| 22.50 | 11.30 | 14.60 | 12.95 | 15.58 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:45 PM EST |
| 25.00 | 9.30 | 11.60 | 10.45 | % | 0.42 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:45 PM EST | |||
| 30.00 | 4.50 | 7.20 | 5.85 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.06 | 0.96 | 0.03 | -0.01 | 5/5/2026 | 5/15/2026 3:59:45 PM EST |
| 35.00 | 1.05 | 1.95 | 1.50 | 2.07 | 0.00 | 0.00% | 0.04 | 10 | 1,006 | 0.32 | 0.55 | 0.13 | -0.02 | 5/15/2026 | 5/15/2026 3:59:45 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.35 | 0.10 | 0.05 | -0.01 | 5/12/2026 | 5/15/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:45 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.96 | -0.04 | 0.03 | -0.01 | 4/28/2026 | 5/15/2026 3:59:45 PM EST |
| 35.00 | 0.65 | 1.50 | 1.08 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.28 | -0.45 | 0.13 | -0.02 | 5/7/2026 | 5/15/2026 3:59:45 PM EST |
| 40.00 | 3.80 | 6.00 | 4.90 | % | 0.12 | 0 | 0 | 0.65 | -0.90 | 0.05 | -0.01 | 5/15/2026 3:59:45 PM EST | |||
| 45.00 | 8.00 | 11.20 | 9.60 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:59:45 PM EST |