Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For KAR Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
KAR KAR AUCTION SERVICES   0.365 0.952 25.4 0.59

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KAR 4.80 6.70 0.00 6.01 0 0  S   20 KAR 0.00 0.35 0.00 0.44 0 0  S  
KAR 2.40 3.30 1.74 4.18 0 8  S   22.5 KAR 0.10 0.45 0.55 1.09 0 76  S  
KAR 1.05 1.30 1.05 2.75 96 81  S   25 KAR 0.65 0.85 0.90 2.15 2 197  S  
KAR 0.00 0.35 0.00 1.04 0 0  S   30 KAR 3.40 5.50 0.00 5.40 0 0  S  
KAR 0.00 0.30 0.18 0.34 0 2  S   35 KAR 8.40 10.60 0.00 9.66 0 0  S  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KAR 3.10 7.50 0.00 7.45 0 0  S   20 KAR 0.00 4.80 0.00 1.08 0 0  S  
KAR 0.90 5.30 0.00 5.89 0 0  S   22.5 KAR 0.00 4.80 0.00 1.90 0 0  S  
KAR 0.00 4.80 0.00 4.59 0 0  S   25 KAR 0.00 4.80 0.00 2.98 0 0  S  
KAR 0.00 4.80 0.00 2.71 0 0  S   30 KAR 3.10 6.70 0.00 5.85 0 0  S  
KAR 0.00 4.80 0.00 1.55 0 0  S   35 KAR 7.60 12.10 0.00 9.46 0 0  S  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KAR 4.70 6.80 4.50 8.74 0 2  S   20 KAR 0.05 0.55 0.36 1.29 0 8  S  
KAR 2.60 3.40 2.40 7.28 0 28  S   22.5 KAR 0.30 0.55 0.00 2.08 0 0  S  
KAR 1.35 1.70 1.20 6.03 0 137  S   25 KAR 1.20 1.35 1.65 3.07 0 15  S  
KAR 0.25 0.50 0.50 4.08 0 267  S   30 KAR 4.10 5.70 0.00 5.61 0 0  S  
KAR1 32.30 35.90 0.00 0.00 0 0 NS   30 KAR1 0.00 1.30 0.00 0.00 0 0 NS  
KAR 0.00 0.30 0.20 2.74 0 2  S   35 KAR 8.90 10.40 0.00 8.75 0 0  S  
KAR1 27.30 31.00 0.00 0.00 0 0 NS   35 KAR1 0.00 0.75 0.00 0.00 0 0 NS  
KAR1 22.50 26.50 0.00 0.00 0 0 NS   40 KAR1 0.00 1.40 0.00 0.00 0 0 NS  
KAR1 17.50 22.00 0.00 0.00 0 0 NS   45 KAR1 0.05 1.55 0.00 0.00 0 0 NS  
KAR1 12.70 16.20 0.00 0.00 0 0 NS   50 KAR1 0.40 1.15 1.00 0.00 0 40 NS  
KAR1 8.60 11.40 9.10 0.00 0 1 NS   55 KAR1 0.35 2.20 2.00 0.00 0 10 NS  
KAR1 4.40 7.30 9.10 0.00 0 234 NS   60 KAR1 2.00 3.70 4.75 0.00 0 3 NS  
KAR1 2.40 4.60 2.60 0.00 0 101 NS   65 KAR1 3.90 6.10 0.00 0.00 0 0 NS  
KAR1 0.90 2.30 0.80 0.00 0 111 NS   70 KAR1 7.20 9.40 0.00 0.00 0 0 NS  
KAR1 0.60 1.35 5.50 0.00 0 84 NS   75 KAR1 10.80 13.40 5.60 0.00 0 1 NS  
KAR1 0.10 0.85 0.00 0.00 0 0 NS   80 KAR1 15.40 18.00 0.00 0.00 0 0 NS  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.