Options Chain for AUTONATION INC COM (AN) - $176.76 as of 5/5/2025 7:27:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 73.90 | 78.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 105.00 | 69.00 | 73.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 110.00 | 64.00 | 68.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 115.00 | 59.00 | 63.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 120.00 | 54.00 | 58.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 125.00 | 49.00 | 53.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 44.80 | 48.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 39.40 | 43.10 | 27.60 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 34.30 | 38.10 | 34.00 | 0.00 | 0.00% | 0 | 41 | 1.20 | 0.99 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 29.70 | 33.20 | 20.30 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.98 | 0.00 | -0.07 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 25.00 | 28.30 | 27.00 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.95 | 0.01 | -0.11 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 19.90 | 22.60 | 13.60 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.91 | 0.01 | -0.15 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 15.10 | 17.80 | 17.00 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.85 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 10.90 | 13.10 | 12.25 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.79 | 0.02 | -0.22 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 7.70 | 8.50 | 8.40 | 0.00 | 0.00% | 0 | 180 | 0.38 | 0.69 | 0.03 | -0.22 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 4.30 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 251 | 0.35 | 0.54 | 0.04 | -0.22 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 2.05 | 2.65 | 2.75 | +0.10 | +3.78% | 1 | 115 | 0.33 | 0.34 | 0.04 | -0.18 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.80 | 1.10 | 1.65 | +0.50 | +43.48% | 13 | 43 | 0.31 | 0.18 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 0.25 | 0.50 | 0.54 | +0.08 | +17.40% | 7 | 118 | 0.32 | 0.08 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 141 | 0.36 | 0.04 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 110 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.15 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.20 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 0.05 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.81 | -0.01 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 41 | 0.65 | -0.02 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 0.05 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 54 | 0.49 | -0.05 | 0.01 | -0.11 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 0.25 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 58 | 0.53 | -0.09 | 0.01 | -0.15 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 160.00 | 0.45 | 0.85 | 0.62 | 0.00 | 0.00% | 0 | 118 | 0.43 | -0.15 | 0.01 | -0.19 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.95 | 1.50 | 1.06 | 0.00 | 0.00% | 0 | 76 | 0.38 | -0.21 | 0.02 | -0.22 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 1.75 | 2.25 | 1.99 | 0.00 | 0.00% | 0 | 113 | 0.36 | -0.31 | 0.03 | -0.22 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 3.40 | 4.00 | 3.10 | -0.40 | -11.43% | 22 | 24 | 0.34 | -0.46 | 0.04 | -0.22 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 6.00 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.66 | 0.04 | -0.18 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 9.10 | 10.70 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.82 | 0.03 | -0.12 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 13.30 | 15.90 | 28.50 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.92 | 0.02 | -0.08 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 17.30 | 20.60 | 35.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.96 | 0.01 | -0.04 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 22.20 | 25.90 | 39.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 32.20 | 36.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 220.00 | 42.20 | 46.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 230.00 | 52.20 | 56.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 240.00 | 62.20 | 66.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |