Options Chain for OPENLANE INC COM (OPLN) - $40.60 as of 7/2/2026 8:18:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 26.30 | 29.60 | 27.95 | % | 2.24 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 15.00 | 23.80 | 27.00 | 25.40 | % | 1.69 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.50 | 21.30 | 24.40 | 22.85 | % | 1.31 | 0 | 5 | 3.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 19.00 | 22.00 | 20.50 | % | 1.02 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 22.50 | 16.40 | 19.50 | 17.95 | % | 0.80 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 14.30 | 17.30 | 15.80 | 5.95 | 0.00 | 0.00% | 0.63 | 0 | 22 | 2.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 9.10 | 11.90 | 10.50 | 11.00 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.79 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 4.10 | 6.80 | 5.45 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.11 | 1.00 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 0.40 | 1.95 | 1.18 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1,017 | 0.52 | 0.74 | 0.16 | -0.03 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.90 | 0.08 | 0.04 | -0.01 | 6/29/2026 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.04 | 0.00 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.58 | -0.26 | 0.16 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 3.20 | 6.40 | 4.80 | % | 0.11 | 0 | 0 | 1.08 | -0.92 | 0.04 | -0.01 | 7/2/2026 4:00:04 PM EST |