Options Chain for OPENLANE INC COM (KAR) - $22.30 as of 6/18/2025 10:13:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.60 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 5.00 | 15.10 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 7.50 | 12.60 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 10.00 | 10.10 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 12.50 | 7.80 | 12.00 | % | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 15.00 | 6.50 | 9.10 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 17.50 | 4.20 | 5.40 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 20.00 | 1.95 | 2.70 | 2.90 | 0.00 | 0.00% | 0 | 4 | 2.57 | 0.97 | 0.05 | -0.01 | 5/28/2025 | 6/17/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.80 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.43 | 0.34 | -0.08 | 6/3/2025 | 6/17/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 1.89 | 0.01 | 0.03 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/17/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.15 | -0.03 | 0.05 | -0.01 | 5/23/2025 | 6/17/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 1.05 | 1.16 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.57 | 0.34 | -0.08 | 5/16/2025 | 6/17/2025 4:00:04 PM EST |
| 25.00 | 0.55 | 4.90 | % | 0 | 0 | 2.67 | -0.99 | 0.03 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 30.00 | 7.60 | 8.30 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST | |||
| 35.00 | 12.20 | 13.00 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/17/2025 4:00:04 PM EST |