Options Chain for PENSKE AUTOMOTIVE GRP INC COM (PAG) - $201.78 as of 9/30/2026 2:52:09 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 | 119.40 | 123.00 | 121.20 | % | 1.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 85.00 | 114.40 | 118.10 | 116.25 | % | 1.37 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 90.00 | 109.20 | 113.10 | 111.15 | % | 1.24 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 95.00 | 104.30 | 108.10 | 106.20 | % | 1.12 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 100.00 | 99.30 | 103.20 | 101.25 | % | 1.01 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 105.00 | 94.50 | 98.20 | 96.35 | % | 0.92 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 110.00 | 89.40 | 93.20 | 91.30 | 39.36 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 9/30/2026 4:00:00 PM EST |
| 115.00 | 84.40 | 88.30 | 86.35 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 120.00 | 79.80 | 83.30 | 81.55 | % | 0.68 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 125.00 | 74.70 | 78.40 | 76.55 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 130.00 | 70.10 | 73.40 | 71.75 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 135.00 | 65.10 | 68.50 | 66.80 | % | 0.49 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 140.00 | 60.00 | 63.60 | 61.80 | 20.36 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 9/30/2026 4:00:00 PM EST |
| 145.00 | 54.90 | 58.70 | 56.80 | 29.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/30/2026 4:00:00 PM EST |
| 150.00 | 50.10 | 53.90 | 52.00 | 65.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/30/2026 4:00:00 PM EST |
| 155.00 | 45.20 | 49.10 | 47.15 | 63.70 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.69 | 0.99 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 4:00:00 PM EST |
| 160.00 | 40.60 | 44.30 | 42.45 | % | 0.27 | 0 | 8 | 0.64 | 0.97 | 0.00 | -0.01 | 9/30/2026 4:00:00 PM EST | |||
| 165.00 | 35.90 | 39.60 | 37.75 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.47 | 0.95 | 0.00 | -0.02 | 5/22/2026 | 9/30/2026 4:00:00 PM EST |
| 170.00 | 31.30 | 35.10 | 33.20 | 8.15 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.46 | 0.92 | 0.01 | -0.03 | 4/8/2026 | 9/30/2026 4:00:00 PM EST |
| 175.00 | 26.80 | 30.60 | 28.70 | 36.90 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.38 | 0.87 | 0.01 | -0.06 | 7/17/2026 | 9/30/2026 4:00:00 PM EST |
| 180.00 | 22.40 | 26.30 | 24.35 | 34.00 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.37 | 0.82 | 0.01 | -0.07 | 7/16/2026 | 9/30/2026 4:00:00 PM EST |
| 185.00 | 18.30 | 22.20 | 20.25 | 20.94 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.35 | 0.77 | 0.01 | -0.08 | 9/30/2026 | 9/30/2026 4:00:00 PM EST |
| 190.00 | 14.70 | 18.40 | 16.55 | 32.40 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.35 | 0.70 | 0.01 | -0.09 | 8/17/2026 | 9/30/2026 4:00:00 PM EST |
| 195.00 | 11.00 | 14.80 | 12.90 | 25.62 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.33 | 0.62 | 0.02 | -0.09 | 8/13/2026 | 9/30/2026 4:00:00 PM EST |
| 200.00 | 7.70 | 10.10 | 8.90 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 170 | 0.32 | 0.53 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 4:00:00 PM EST |
| 210.00 | 2.65 | 6.10 | 4.38 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.27 | 0.34 | 0.02 | -0.07 | 9/29/2026 | 9/30/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.90 | 1.45 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.31 | 0.18 | 0.01 | -0.05 | 9/30/2026 | 9/30/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.36 | 0.08 | 0.01 | -0.03 | 8/5/2026 | 9/30/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | 0.03 | 0.00 | -0.01 | 8/11/2026 | 9/30/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.48 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 9/30/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 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 | 1.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/30/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/30/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/30/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/30/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/30/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/30/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/30/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/30/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 7.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/30/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/30/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.80 | 1.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.01 | 0.00 | 0.00 | 7/17/2026 | 9/30/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.03 | 0.00 | -0.01 | 7/29/2026 | 9/30/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.05 | 0.00 | -0.02 | 7/29/2026 | 9/30/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 3.70 | 1.85 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.09 | 0.01 | -0.03 | 7/30/2026 | 9/30/2026 4:00:00 PM EST |
| 175.00 | 0.15 | 3.90 | 2.03 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.13 | 0.01 | -0.06 | 7/30/2026 | 9/30/2026 4:00:00 PM EST |
| 180.00 | 0.90 | 4.80 | 2.85 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | -0.18 | 0.01 | -0.07 | 7/30/2026 | 9/30/2026 4:00:00 PM EST |
| 185.00 | 2.80 | 5.00 | 3.90 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.35 | -0.23 | 0.01 | -0.08 | 9/30/2026 | 9/30/2026 4:00:00 PM EST |
| 190.00 | 3.10 | 6.00 | 4.55 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 4,089 | 0.31 | -0.30 | 0.01 | -0.09 | 9/30/2026 | 9/30/2026 4:00:00 PM EST |
| 195.00 | 4.60 | 8.20 | 6.40 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.31 | -0.38 | 0.02 | -0.09 | 8/4/2026 | 9/30/2026 4:00:00 PM EST |
| 200.00 | 8.10 | 10.10 | 9.10 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 1,001 | 0.32 | -0.47 | 0.02 | -0.09 | 9/29/2026 | 9/30/2026 4:00:00 PM EST |
| 210.00 | 11.50 | 14.70 | 13.10 | 12.55 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.24 | -0.66 | 0.02 | -0.07 | 9/29/2026 | 9/30/2026 4:00:00 PM EST |
| 220.00 | 18.50 | 22.10 | 20.30 | 12.37 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.30 | -0.82 | 0.01 | -0.05 | 7/23/2026 | 9/30/2026 4:00:00 PM EST |
| 230.00 | 27.60 | 31.50 | 29.55 | 19.19 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | -0.92 | 0.01 | -0.03 | 7/23/2026 | 9/30/2026 4:00:00 PM EST |
| 240.00 | 37.50 | 41.40 | 39.45 | % | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 9/30/2026 4:00:00 PM EST | |||
| 250.00 | 47.50 | 51.20 | 49.35 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 260.00 | 57.50 | 61.30 | 59.40 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 270.00 | 67.50 | 71.30 | 69.40 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST | |||
| 280.00 | 77.50 | 81.30 | 79.40 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:00 PM EST |