Options Chain for GROUP 1 AUTOMOTIVE INC COM (GPI) - $300.46 as of 4/26/2024 3:17:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 163.50 | 168.00 | 156.50 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 140.00 | 158.50 | 163.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 153.40 | 158.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 148.60 | 153.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 143.50 | 148.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 138.50 | 143.00 | 132.60 | 0.00 | 0.00% | 0 | 10 | 1.65 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 165.00 | 133.60 | 138.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 128.50 | 133.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 123.70 | 128.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 180.00 | 118.50 | 123.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 185.00 | 113.70 | 118.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 190.00 | 108.80 | 113.50 | 95.20 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 3:59:57 PM EST |
| 195.00 | 103.70 | 108.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 200.00 | 98.80 | 103.40 | 93.90 | 0.00 | 0.00% | 0 | 271 | 1.12 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 210.00 | 88.80 | 93.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 220.00 | 78.90 | 83.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 230.00 | 68.90 | 73.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 240.00 | 59.10 | 63.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 250.00 | 49.10 | 53.50 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 260.00 | 39.50 | 43.20 | 14.90 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.95 | 0.00 | -0.08 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 270.00 | 30.10 | 33.10 | 27.00 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.91 | 0.01 | -0.12 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 280.00 | 21.00 | 23.80 | 22.60 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.83 | 0.01 | -0.16 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 290.00 | 13.70 | 15.90 | 11.40 | 0.00 | 0.00% | 0 | 408 | 0.30 | 0.72 | 0.02 | -0.18 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 300.00 | 8.10 | 9.10 | 9.21 | 0.00 | 0.00% | 0 | 79 | 0.28 | 0.53 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 310.00 | 3.60 | 4.90 | 5.50 | +2.30 | +71.88% | 1 | 5 | 0.27 | 0.33 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 320.00 | 1.45 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.19 | 0.01 | -0.14 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 330.00 | 0.50 | 1.20 | 1.17 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.10 | 0.01 | -0.09 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 340.00 | 0.15 | 0.75 | % | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 350.00 | 0.05 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.02 | 0.00 | -0.03 | 3/20/2024 | 4/26/2024 3:59:57 PM EST |
| 360.00 | 0.05 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:57 PM EST |
| 370.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
| 380.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 390.00 | 0.05 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 400.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 410.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 0.20 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 1.40 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 230.00 | 0.05 | 2.25 | 0.61 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 240.00 | 0.20 | 1.55 | 2.88 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.01 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 250.00 | 0.20 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 210 | 0.43 | -0.02 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 260.00 | 0.20 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.05 | 0.00 | -0.08 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 270.00 | 0.55 | 1.10 | 1.75 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.09 | 0.01 | -0.12 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 280.00 | 1.50 | 2.05 | 4.18 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.17 | 0.01 | -0.16 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 290.00 | 3.50 | 4.30 | 4.70 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.28 | 0.02 | -0.18 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 300.00 | 6.90 | 7.80 | 11.50 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.47 | 0.02 | -0.20 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 310.00 | 12.80 | 13.60 | 15.01 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.67 | 0.02 | -0.18 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 320.00 | 20.00 | 22.60 | % | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.14 | 4/26/2024 3:59:57 PM EST | |||
| 330.00 | 29.10 | 31.70 | % | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.09 | 4/26/2024 3:59:57 PM EST | |||
| 340.00 | 37.00 | 41.70 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 350.00 | 47.10 | 51.60 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 360.00 | 57.10 | 61.60 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 370.00 | 67.10 | 71.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 380.00 | 77.10 | 81.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 390.00 | 87.00 | 91.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 400.00 | 97.00 | 101.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 410.00 | 107.00 | 111.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |