Options Chain for OPENLANE INC COM (KAR) - $19.66 as of 11/20/2024 8:20:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 19.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 13.70 | 16.60 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 7.50 | 10.50 | 14.10 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 9.10 | 11.60 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 6.90 | 7.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 4.50 | 5.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.50 | 1.90 | 4.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.93 | 0.09 | -0.01 | 10/21/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 1.05 | 0.63 | +0.08 | +14.55% | 1 | 411 | 0.56 | 0.44 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.03 | 0.05 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 6.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 0.00 | 1.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | -0.07 | 0.09 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 0.38 | -0.56 | 0.27 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 22.50 | 2.50 | 3.20 | % | 0 | 0 | 0.54 | -0.97 | 0.05 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 5.00 | 5.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 30.00 | 10.00 | 10.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |