Options Chain for PENSKE AUTOMOTIVE GRP INC COM (PAG) - $198.05 as of 10/9/2026 7:28:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 114.80 | 118.90 | 116.85 | % | 1.46 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 85.00 | 110.00 | 113.80 | 111.90 | % | 1.32 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 90.00 | 104.90 | 108.90 | 106.90 | % | 1.19 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 95.00 | 100.20 | 103.90 | 102.05 | % | 1.07 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 100.00 | 95.00 | 99.00 | 97.00 | % | 0.97 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 105.00 | 90.00 | 94.10 | 92.05 | % | 0.88 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 110.00 | 85.10 | 89.10 | 87.10 | 39.36 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 10/9/2026 3:59:56 PM EST |
| 115.00 | 80.00 | 84.10 | 82.05 | % | 0.71 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 120.00 | 75.20 | 79.10 | 77.15 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 125.00 | 70.50 | 74.30 | 72.40 | % | 0.58 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 130.00 | 65.50 | 69.40 | 67.45 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 135.00 | 60.70 | 64.50 | 62.60 | % | 0.46 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 140.00 | 56.30 | 59.50 | 57.90 | 20.36 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.01 | 3/30/2026 | 10/9/2026 3:59:56 PM EST |
| 145.00 | 50.90 | 54.70 | 52.80 | 29.83 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 5/14/2026 | 10/9/2026 3:59:56 PM EST |
| 150.00 | 46.30 | 50.00 | 48.15 | 65.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.05 | 7/22/2026 | 10/9/2026 3:59:56 PM EST |
| 155.00 | 41.80 | 45.00 | 43.40 | 63.70 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.59 | 0.93 | 0.00 | -0.04 | 9/9/2026 | 10/9/2026 3:59:56 PM EST |
| 160.00 | 37.00 | 40.50 | 38.75 | % | 0.24 | 0 | 8 | 0.57 | 0.92 | 0.01 | -0.04 | 10/9/2026 3:59:56 PM EST | |||
| 165.00 | 32.90 | 35.90 | 34.40 | 14.00 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.51 | 0.87 | 0.01 | -0.08 | 5/22/2026 | 10/9/2026 3:59:56 PM EST |
| 170.00 | 28.30 | 31.40 | 29.85 | 8.15 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.48 | 0.85 | 0.01 | -0.09 | 4/8/2026 | 10/9/2026 3:59:56 PM EST |
| 175.00 | 23.70 | 27.00 | 25.35 | 26.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.45 | 0.81 | 0.01 | -0.09 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 180.00 | 19.00 | 22.90 | 20.95 | 22.82 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.41 | 0.76 | 0.01 | -0.10 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 185.00 | 14.80 | 18.90 | 16.85 | 20.94 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.39 | 0.71 | 0.01 | -0.10 | 9/30/2026 | 10/9/2026 3:59:56 PM EST |
| 190.00 | 11.70 | 15.30 | 13.50 | 32.40 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.38 | 0.64 | 0.02 | -0.10 | 8/17/2026 | 10/9/2026 3:59:56 PM EST |
| 195.00 | 9.00 | 12.00 | 10.50 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.37 | 0.55 | 0.02 | -0.10 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 200.00 | 6.50 | 8.20 | 7.35 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 681 | 0.34 | 0.45 | 0.02 | -0.10 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 210.00 | 2.80 | 4.40 | 3.60 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 581 | 0.32 | 0.28 | 0.02 | -0.08 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.40 | 0.16 | 0.01 | -0.06 | 9/30/2026 | 10/9/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.43 | 0.09 | 0.01 | -0.04 | 8/5/2026 | 10/9/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | 0.05 | 0.00 | -0.03 | 8/11/2026 | 10/9/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 10/9/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/9/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/9/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 7.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 10/9/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 2 | 0.76 | -0.02 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 150.00 | 0.70 | 1.30 | 1.00 | 1.30 | +1.05 | +420.00% | 0.01 | 2,579 | 20 | 0.55 | -0.06 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 1.45 | -1.20 | -45.29% | 0.01 | 1 | 2 | 0.57 | -0.07 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 3.70 | 1.85 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.08 | 0.01 | -0.04 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 165.00 | 0.05 | 4.00 | 2.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.13 | 0.01 | -0.08 | 7/29/2026 | 10/9/2026 3:59:56 PM EST |
| 170.00 | 0.80 | 4.00 | 2.40 | 2.12 | +1.22 | +135.56% | 0.01 | 1 | 1 | 0.43 | -0.15 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 175.00 | 2.05 | 3.80 | 2.93 | 2.60 | -1.30 | -33.34% | 0.02 | 16 | 4 | 0.41 | -0.19 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 180.00 | 2.95 | 4.80 | 3.88 | 5.33 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.40 | -0.24 | 0.01 | -0.10 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 185.00 | 3.50 | 7.00 | 5.25 | 5.40 | +1.50 | +38.47% | 0.03 | 7 | 11 | 0.39 | -0.29 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 190.00 | 5.50 | 8.00 | 6.75 | 7.15 | -0.35 | -4.67% | 0.04 | 41 | 4,815 | 0.37 | -0.36 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 195.00 | 6.70 | 10.40 | 8.55 | 7.20 | -2.57 | -26.31% | 0.04 | 47 | 13 | 0.35 | -0.45 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 200.00 | 8.80 | 12.40 | 10.60 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 760 | 0.33 | -0.55 | 0.02 | -0.10 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 210.00 | 14.90 | 18.80 | 16.85 | 12.55 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.30 | -0.72 | 0.02 | -0.08 | 9/29/2026 | 10/9/2026 3:59:56 PM EST |
| 220.00 | 22.80 | 27.00 | 24.90 | 12.37 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | -0.84 | 0.01 | -0.06 | 7/23/2026 | 10/9/2026 3:59:56 PM EST |
| 230.00 | 32.10 | 36.00 | 34.05 | 19.19 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | -0.91 | 0.01 | -0.04 | 7/23/2026 | 10/9/2026 3:59:56 PM EST |
| 240.00 | 42.00 | 46.00 | 44.00 | % | 0.18 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 10/9/2026 3:59:56 PM EST | |||
| 250.00 | 51.90 | 55.90 | 53.90 | % | 0.22 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 260.00 | 61.80 | 65.90 | 63.85 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:56 PM EST | |||
| 270.00 | 71.80 | 75.90 | 73.85 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 280.00 | 81.80 | 85.80 | 83.80 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |