Options Chain for AUTONATION INC COM (AN) - $183.47 as of 3/16/2026 6:59:20 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 | 46.10 | 49.90 | 48.00 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 140.00 | 41.20 | 44.90 | 43.05 | % | 0.31 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 36.80 | 39.90 | 38.35 | % | 0.26 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 31.80 | 34.90 | 33.35 | % | 0.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 155.00 | 26.80 | 30.00 | 28.40 | % | 0.18 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 160.00 | 21.80 | 24.90 | 23.35 | % | 0.15 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 165.00 | 16.90 | 19.90 | 18.40 | % | 0.11 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 170.00 | 12.20 | 15.00 | 13.60 | % | 0.08 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.29 | 3/16/2026 4:00:01 PM EST | |||
| 175.00 | 7.50 | 10.60 | 9.05 | % | 0.05 | 0 | 0 | 0.69 | 0.82 | 0.03 | -0.41 | 3/16/2026 4:00:01 PM EST | |||
| 180.00 | 4.00 | 5.60 | 4.80 | % | 0.03 | 0 | 0 | 0.38 | 0.66 | 0.04 | -0.48 | 3/16/2026 4:00:01 PM EST | |||
| 185.00 | 1.65 | 4.00 | 2.83 | 2.25 | -0.60 | -21.06% | 0.02 | 1 | 2 | 0.47 | 0.42 | 0.05 | -0.45 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 0.45 | 1.35 | 0.90 | 0.77 | -0.64 | -45.39% | 0.00 | 21 | 23 | 0.41 | 0.19 | 0.04 | -0.30 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 3 | 0.52 | 0.06 | 0.02 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.02 | 0.01 | -0.04 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.05 | 1.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 2.05 | 1.03 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.74 | -0.01 | 0.00 | -0.03 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | -0.02 | 0.00 | -0.07 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 0.10 | 1.60 | 0.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.61 | -0.08 | 0.01 | -0.29 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 0.40 | 1.20 | 0.80 | 1.05 | -0.22 | -17.33% | 0.00 | 1 | 6 | 0.46 | -0.18 | 0.03 | -0.41 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 0.70 | 2.30 | 1.50 | 2.35 | +0.22 | +10.33% | 0.01 | 2 | 77 | 0.36 | -0.34 | 0.04 | -0.48 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 2.70 | 5.50 | 4.10 | 3.45 | -0.97 | -21.95% | 0.02 | 1 | 49 | 0.40 | -0.58 | 0.05 | -0.45 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 6.30 | 9.70 | 8.00 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 364 | 0.76 | -0.81 | 0.04 | -0.30 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 10.80 | 13.70 | 12.25 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.81 | -0.94 | 0.02 | -0.14 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 15.40 | 18.80 | 17.10 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.01 | -0.98 | 0.01 | -0.04 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 25.20 | 28.80 | 27.00 | 14.61 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.32 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 35.20 | 38.30 | 36.75 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 45.20 | 49.10 | 47.15 | 34.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 55.20 | 58.60 | 56.90 | % | 0.24 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 250.00 | 65.50 | 68.30 | 66.90 | 64.00 | % | 0.27 | 1 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 260.00 | 75.20 | 78.30 | 76.75 | % | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 270.00 | 85.20 | 88.50 | 86.85 | % | 0.32 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 280.00 | 95.20 | 99.10 | 97.15 | % | 0.35 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 290.00 | 105.20 | 109.10 | 107.15 | % | 0.37 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 300.00 | 115.20 | 119.10 | 117.15 | % | 0.39 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 310.00 | 125.20 | 129.00 | 127.10 | % | 0.41 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 320.00 | 135.20 | 139.10 | 137.15 | % | 0.43 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |