Options Chain for OPENLANE INC COM (OPLN) - $27.68 as of 3/16/2026 5:43:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.50 | 11.80 | 10.65 | % | 0.61 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 20.00 | 7.00 | 8.90 | 7.95 | % | 0.40 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 22.50 | 3.70 | 6.30 | 5.00 | % | 0.22 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 25.00 | 1.65 | 3.80 | 2.73 | 1.91 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.18 | 0.91 | 0.08 | -0.04 | 2/25/2026 | 3/16/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.45 | 0.10 | 0.10 | -0.04 | 2/26/2026 | 3/16/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | -0.09 | 0.08 | -0.04 | 3/16/2026 4:00:08 PM EST | |||
| 30.00 | 1.35 | 2.90 | 2.13 | 2.30 | +0.20 | +9.53% | 0.07 | 15 | 17 | 1.01 | -0.90 | 0.10 | -0.04 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 35.00 | 5.50 | 8.00 | 6.75 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 40.00 | 11.00 | 13.40 | 12.20 | % | 0.30 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 45.00 | 16.00 | 18.40 | 17.20 | % | 0.38 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST |