Options Chain for OPENLANE INC COM (OPLN) - $35.84 as of 10/9/2026 7:26:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.40 | 22.20 | 21.30 | 20.50 | 0.00 | 0.00% | 1.42 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:56 PM EST |
| 17.50 | 17.90 | 19.70 | 18.80 | 12.50 | 0.00 | 0.00% | 1.07 | 0 | 10 | 3.64 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 10/9/2026 3:59:56 PM EST |
| 20.00 | 14.70 | 17.80 | 16.25 | % | 0.81 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 22.50 | 13.00 | 14.70 | 13.85 | % | 0.62 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 25.00 | 10.50 | 12.20 | 11.35 | % | 0.45 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 30.00 | 5.50 | 7.10 | 6.30 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 39 | 1.19 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 0.65 | 2.65 | 1.65 | 1.31 | +0.09 | +7.38% | 0.05 | 1 | 130 | 0.79 | 0.83 | 0.13 | -0.04 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.45 | 0.06 | 0.06 | -0.02 | 9/23/2026 | 10/9/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/9/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/9/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/9/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.55 | -2.05 | -78.85% | 0.01 | 1 | 15 | 0.69 | -0.17 | 0.13 | -0.04 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 40.00 | 2.70 | 4.90 | 3.80 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.44 | -0.94 | 0.06 | -0.02 | 8/6/2026 | 10/9/2026 3:59:56 PM EST |
| 45.00 | 7.90 | 9.90 | 8.90 | % | 0.20 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 50.00 | 11.90 | 15.30 | 13.60 | % | 0.27 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |