Options Chain for AUTONATION INC COM (AN) - $164.83 as of 11/20/2024 7:44:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 63.10 | 67.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 58.10 | 62.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 53.90 | 57.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 115.00 | 48.80 | 52.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 120.00 | 43.00 | 47.70 | 48.06 | 0.00 | 0.00% | 0 | 5 | 0.84 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 38.00 | 41.80 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 130.00 | 33.50 | 37.70 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 135.00 | 28.50 | 33.00 | 24.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.05 | 10/28/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 24.60 | 27.00 | 25.88 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.92 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 19.60 | 22.90 | 15.80 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.88 | 0.01 | -0.07 | 10/25/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 16.40 | 17.10 | 10.99 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.83 | 0.01 | -0.09 | 10/25/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 12.50 | 14.40 | 13.85 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.75 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 9.00 | 9.60 | 9.49 | 0.00 | 0.00% | 0 | 84 | 0.34 | 0.65 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 6.00 | 6.60 | 6.40 | +0.04 | +0.63% | 1 | 36 | 0.33 | 0.52 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 170.00 | 3.70 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 96 | 0.32 | 0.39 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 175.00 | 2.10 | 2.55 | 2.12 | -0.20 | -8.63% | 12 | 56 | 0.31 | 0.26 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 180.00 | 1.10 | 1.35 | 1.20 | -0.05 | -4.00% | 2 | 47 | 0.30 | 0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 185.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.10 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 190.00 | 0.20 | 1.05 | 0.41 | 0.00 | 0.00% | 0 | 154 | 0.29 | 0.05 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 195.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 76 | 0.35 | 0.03 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 200.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.01 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 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 | 1.65 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 2.25 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.85 | 0.63 | 0.00 | 0.00% | 0 | 67 | 0.52 | -0.01 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 120 | 0.43 | -0.03 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 0.30 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 138 | 0.44 | -0.04 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.39 | -0.08 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 0.75 | 0.95 | 0.75 | -0.05 | -6.25% | 2 | 15 | 0.37 | -0.12 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 0.30 | 1.55 | 1.22 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.17 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 1.25 | 2.55 | 3.18 | 0.00 | 0.00% | 0 | 43 | 0.34 | -0.25 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 2.40 | 4.00 | 3.74 | -1.01 | -21.27% | 2 | 54 | 0.33 | -0.35 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 5.50 | 6.10 | 6.10 | -0.16 | -2.56% | 2 | 39 | 0.32 | -0.48 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 170.00 | 8.20 | 8.80 | 10.10 | 0.00 | 0.00% | 0 | 37 | 0.30 | -0.61 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 175.00 | 9.90 | 12.40 | 11.75 | 0.00 | 0.00% | 0 | 32 | 0.24 | -0.74 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 180.00 | 14.00 | 16.60 | % | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 185.00 | 19.70 | 21.20 | 23.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.90 | 0.01 | -0.04 | 10/23/2024 | 11/20/2024 3:59:49 PM EST |
| 190.00 | 23.00 | 27.50 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 195.00 | 28.50 | 32.40 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 200.00 | 33.30 | 37.40 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 210.00 | 43.30 | 47.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 220.00 | 53.30 | 57.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 230.00 | 63.30 | 67.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 240.00 | 73.30 | 77.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 250.00 | 83.30 | 87.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |