Options Chain for OPENLANE INC COM (KAR) - $17.38 as of 4/26/2024 3:24:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 11.30 | 14.10 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.50 | 9.20 | 12.50 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 10.00 | 7.20 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 12.50 | 4.60 | 6.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 1.75 | 4.30 | % | 0 | 0 | 1.82 | 0.93 | 0.07 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.54 | 0.20 | -0.02 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 14 | 0.43 | 0.14 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.02 | 0.02 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 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 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 15.00 | 0.05 | 0.30 | % | 0 | 0 | 2.08 | -0.07 | 0.07 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 17.50 | 0.60 | 0.85 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.46 | 0.20 | -0.02 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 1.05 | 4.70 | % | 0 | 0 | 0.82 | -0.86 | 0.12 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 22.50 | 4.50 | 5.70 | % | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 25.00 | 7.20 | 7.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 12.20 | 13.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |