Options Chain for OPENLANE INC COM (OPLN) - $35.09 as of 8/17/2026 8:24:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.20 | 16.90 | 15.55 | % | 0.78 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 22.50 | 11.80 | 14.20 | 13.00 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 25.00 | 8.90 | 12.00 | 10.45 | % | 0.42 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 30.00 | 4.40 | 6.50 | 5.45 | % | 0.18 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 35.00 | 0.35 | 1.35 | 0.85 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.48 | 0.57 | 0.23 | -0.12 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.11 | -0.35 | -76.09% | 0.00 | 10 | 13 | 0.82 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,909 | 1.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 35.00 | 0.35 | 0.80 | 0.58 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 3,000 | 0.47 | -0.43 | 0.23 | -0.12 | 8/14/2026 | 8/17/2026 3:59:55 PM EST |
| 40.00 | 4.10 | 5.40 | 4.75 | 1.81 | 0.00 | 0.00% | 0.12 | 0 | 2,000 | 1.45 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/17/2026 3:59:55 PM EST |
| 45.00 | 8.10 | 11.10 | 9.60 | % | 0.21 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 50.00 | 13.50 | 16.10 | 14.80 | % | 0.30 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST | |||
| 55.00 | 18.30 | 20.90 | 19.60 | % | 0.36 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:55 PM EST |