Options Chain for OPENLANE INC COM (OPLN) - $39.32 as of 7/27/2026 5:55:20 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 | 18.50 | 22.30 | 20.40 | % | 1.02 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 22.50 | 16.20 | 18.60 | 17.40 | % | 0.77 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 13.60 | 16.60 | 15.10 | % | 0.60 | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 8.90 | 11.80 | 10.35 | % | 0.34 | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 35.00 | 5.00 | 7.10 | 6.05 | % | 0.17 | 0 | 0 | 0.69 | 0.80 | 0.04 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 40.00 | 2.05 | 3.80 | 2.93 | % | 0.07 | 0 | 0 | 0.47 | 0.54 | 0.06 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.25 | 2.50 | 1.38 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | 0.28 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.55 | 0.12 | 0.03 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.20 | -0.05 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 35.00 | 0.40 | 1.70 | 1.05 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.04 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 40.00 | 1.60 | 3.40 | 2.50 | % | 0.06 | 0 | 0 | 0.42 | -0.46 | 0.06 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 5.10 | 6.90 | 6.00 | % | 0.13 | 0 | 0 | 0.44 | -0.72 | 0.05 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 50.00 | 8.60 | 11.30 | 9.95 | % | 0.20 | 0 | 0 | 0.74 | -0.88 | 0.03 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 55.00 | 13.60 | 16.60 | 15.10 | % | 0.27 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 60.00 | 18.60 | 21.30 | 19.95 | % | 0.33 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |