Options Chain for PENSKE AUTOMOTIVE GRP INC COM (PAG) - $212.35 as of 10/30/2026 6:46:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 70.20 | 74.50 | 72.35 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 145.00 | 65.30 | 69.60 | 67.45 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 150.00 | 60.40 | 64.50 | 62.45 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 155.00 | 55.40 | 59.50 | 57.45 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 160.00 | 50.40 | 54.50 | 52.45 | % | 0.33 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 165.00 | 45.40 | 49.50 | 47.45 | % | 0.29 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 170.00 | 40.40 | 44.50 | 42.45 | % | 0.25 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 175.00 | 35.40 | 39.50 | 37.45 | % | 0.21 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 180.00 | 30.40 | 34.50 | 32.45 | % | 0.18 | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 185.00 | 25.40 | 29.50 | 27.45 | % | 0.15 | 0 | 0 | 0.40 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 190.00 | 20.30 | 24.50 | 22.40 | % | 0.12 | 0 | 0 | 0.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 195.00 | 15.20 | 19.70 | 17.45 | % | 0.09 | 0 | 0 | 0.30 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 200.00 | 10.20 | 14.50 | 12.35 | % | 0.06 | 0 | 0 | 0.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 210.00 | 0.50 | 4.60 | 2.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.12 | 0.45 | 0.12 | -0.01 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.14 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.04 | -0.55 | 0.12 | -0.01 | 10/16/2026 | 10/30/2026 4:00:07 PM EST |
| 220.00 | 6.80 | 10.90 | 8.85 | % | 0.04 | 0 | 0 | 0.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 230.00 | 16.80 | 20.90 | 18.85 | % | 0.08 | 0 | 0 | 0.29 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 240.00 | 26.60 | 31.10 | 28.85 | % | 0.12 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 250.00 | 36.80 | 41.10 | 38.95 | % | 0.16 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 260.00 | 46.60 | 51.00 | 48.80 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 270.00 | 56.70 | 60.80 | 58.75 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 280.00 | 66.70 | 70.80 | 68.75 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST | |||
| 290.00 | 76.70 | 80.80 | 78.75 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:07 PM EST |