Options Chain for OPENLANE INC COM (OPLN) - $30.89 as of 1/12/2026 8:42:56 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 | 17.10 | 19.50 | 18.30 | % | 1.46 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 14.50 | 16.90 | 15.70 | % | 1.05 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 17.50 | 12.20 | 14.50 | 13.35 | % | 0.76 | 0 | 5 | 2.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 20.00 | 9.90 | 11.60 | 10.75 | % | 0.54 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 22.50 | 7.50 | 9.00 | 8.25 | 8.30 | 0.00 | 0.00% | 0.37 | 0 | 40 | 1.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 5.10 | 6.50 | 5.80 | 6.10 | +0.52 | +9.32% | 0.23 | 1 | 27 | 0.93 | 0.96 | 0.03 | -0.07 | 1/12/2026 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 0.95 | 1.50 | 1.23 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1,033 | 0.46 | 0.55 | 0.13 | -0.08 | 1/9/2026 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 82 | 0.47 | 0.10 | 0.06 | -0.02 | 12/26/2025 3:59:57 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 9 | 0.96 | -0.04 | 0.03 | -0.07 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | -0.45 | 0.13 | -0.08 | 1/8/2026 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 2.05 | 5.90 | 3.98 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | -0.90 | 0.06 | -0.02 | 1/2/2026 | 12/26/2025 3:59:57 PM EST |