Options Chain for AUTONATION INC COM (AN) - $169.88 as of 4/26/2024 8:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 87.80 | 92.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 83.00 | 87.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 78.00 | 82.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 73.00 | 77.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 68.00 | 72.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 63.00 | 67.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 110.00 | 58.00 | 62.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 115.00 | 53.00 | 57.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 120.00 | 48.00 | 52.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 125.00 | 43.10 | 47.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 130.00 | 38.00 | 42.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 135.00 | 33.00 | 37.50 | 20.51 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 28.20 | 32.90 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 145.00 | 23.40 | 28.00 | 15.00 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.96 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 20.00 | 21.30 | 26.53 | +13.01 | +96.23% | 27 | 121 | 0.46 | 0.92 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 15.50 | 17.80 | 21.79 | +12.91 | +145.39% | 9 | 289 | 0.35 | 0.87 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 10.80 | 13.10 | 14.12 | +7.47 | +112.34% | 19 | 310 | 0.31 | 0.79 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 8.10 | 9.40 | 14.50 | +10.00 | +222.23% | 46 | 50 | 0.36 | 0.67 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 5.20 | 5.60 | 9.00 | +6.10 | +210.35% | 67 | 56 | 0.32 | 0.53 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 3.10 | 3.40 | 4.30 | +2.30 | +115.00% | 127 | 157 | 0.32 | 0.37 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 1.65 | 1.90 | 3.80 | +2.75 | +261.91% | 30 | 36 | 0.32 | 0.23 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 185.00 | 0.75 | 1.05 | 1.33 | +0.78 | +141.82% | 15 | 21 | 0.31 | 0.14 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 190.00 | 0.30 | 0.50 | 0.99 | +0.55 | +125.00% | 12 | 2 | 0.31 | 0.07 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 195.00 | 0.15 | 0.35 | 0.70 | +0.40 | +133.34% | 9 | 10 | 0.33 | 0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 200.00 | 0.00 | 0.35 | 0.40 | +0.25 | +166.67% | 4 | 5 | 0.40 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 0.25 | 0.05 | -0.30 | -85.72% | 1 | 80 | 0.60 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 135.00 | 0.05 | 0.45 | 0.20 | -0.35 | -63.64% | 5 | 32 | 0.51 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 140.00 | 0.05 | 0.45 | 0.15 | -0.75 | -83.34% | 21 | 151 | 0.44 | -0.02 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 145.00 | 0.15 | 0.35 | 0.25 | -1.40 | -84.85% | 33 | 62 | 0.39 | -0.04 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 150.00 | 0.40 | 0.55 | 0.35 | -2.20 | -86.28% | 84 | 94 | 0.37 | -0.08 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 155.00 | 0.80 | 1.00 | 0.70 | -3.55 | -83.53% | 19 | 85 | 0.36 | -0.13 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 160.00 | 1.55 | 1.80 | 1.30 | -4.88 | -78.97% | 23 | 68 | 0.34 | -0.21 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 165.00 | 2.85 | 3.10 | 2.35 | -6.85 | -74.46% | 27 | 48 | 0.33 | -0.33 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 170.00 | 4.80 | 5.30 | 4.25 | -13.80 | -76.46% | 42 | 10 | 0.33 | -0.47 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 175.00 | 7.70 | 8.10 | 7.80 | -5.80 | -42.65% | 61 | 4 | 0.32 | -0.63 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 180.00 | 10.40 | 12.20 | 8.60 | % | 11 | 0 | 0.29 | -0.77 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 185.00 | 14.00 | 16.60 | % | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.07 | 4/26/2024 4:00:04 PM EST | |||
| 190.00 | 18.00 | 22.70 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 195.00 | 23.00 | 27.50 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 200.00 | 28.00 | 32.40 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 210.00 | 38.00 | 42.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 220.00 | 47.50 | 52.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |