Options Chain for AUTONATION INC COM (AN) - $194.49 as of 8/1/2025 7:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 54.00 | 57.30 | 55.65 | % | 0.41 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 140.00 | 48.90 | 52.60 | 50.75 | % | 0.36 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 145.00 | 44.00 | 47.90 | 45.95 | % | 0.32 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 150.00 | 39.80 | 42.60 | 41.20 | % | 0.27 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:51 PM EST | |||
| 155.00 | 34.80 | 37.60 | 36.20 | % | 0.23 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:51 PM EST | |||
| 160.00 | 29.90 | 32.40 | 31.15 | % | 0.19 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 8/1/2025 3:59:51 PM EST | |||
| 165.00 | 25.20 | 27.80 | 26.50 | % | 0.16 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.06 | 8/1/2025 3:59:51 PM EST | |||
| 170.00 | 20.40 | 22.60 | 21.50 | % | 0.13 | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.10 | 8/1/2025 3:59:51 PM EST | |||
| 175.00 | 15.80 | 17.90 | 16.85 | % | 0.10 | 0 | 0 | 0.52 | 0.88 | 0.01 | -0.13 | 8/1/2025 3:59:51 PM EST | |||
| 180.00 | 10.90 | 13.20 | 12.05 | 21.70 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.27 | 0.80 | 0.02 | -0.16 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 185.00 | 6.40 | 8.70 | 7.55 | % | 0.04 | 0 | 0 | 0.32 | 0.70 | 0.03 | -0.18 | 8/1/2025 3:59:51 PM EST | |||
| 190.00 | 5.00 | 5.40 | 5.20 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.31 | 0.55 | 0.03 | -0.18 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 195.00 | 2.70 | 3.10 | 2.90 | 2.85 | -0.75 | -20.84% | 0.01 | 9 | 24 | 0.30 | 0.38 | 0.03 | -0.16 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 200.00 | 1.25 | 1.60 | 1.43 | 1.55 | -0.25 | -13.89% | 0.01 | 5 | 164 | 0.30 | 0.23 | 0.03 | -0.13 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.37 | 0.07 | 0.01 | -0.05 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 45 | 0.47 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.84 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | -0.01 | 0.00 | -0.04 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | -0.03 | 0.00 | -0.06 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 170.00 | 0.10 | 1.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.40 | -0.07 | 0.01 | -0.10 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 175.00 | 0.45 | 2.10 | 1.28 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.12 | 0.01 | -0.13 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 180.00 | 1.15 | 2.40 | 1.78 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.35 | -0.20 | 0.02 | -0.16 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 185.00 | 2.20 | 2.55 | 2.38 | 2.59 | +0.29 | +12.61% | 0.01 | 3 | 77 | 0.33 | -0.30 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 190.00 | 3.90 | 4.30 | 4.10 | 4.06 | +0.86 | +26.88% | 0.02 | 7 | 11 | 0.31 | -0.45 | 0.03 | -0.18 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 195.00 | 6.70 | 7.20 | 6.95 | 6.30 | +0.35 | +5.89% | 0.04 | 1 | 65 | 0.31 | -0.62 | 0.03 | -0.16 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 200.00 | 9.50 | 11.60 | 10.55 | 10.98 | +2.78 | +33.91% | 0.05 | 2 | 50 | 0.30 | -0.77 | 0.03 | -0.13 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 210.00 | 17.80 | 20.70 | 19.25 | 16.50 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.48 | -0.93 | 0.01 | -0.05 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 220.00 | 27.70 | 31.10 | 29.40 | 17.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 230.00 | 37.80 | 41.30 | 39.55 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 240.00 | 48.00 | 51.20 | 49.60 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 250.00 | 58.00 | 61.30 | 59.65 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 260.00 | 67.60 | 71.20 | 69.40 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 270.00 | 78.00 | 81.30 | 79.65 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 280.00 | 87.70 | 91.30 | 89.50 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST |