Options Chain for GROUP 1 AUTOMOTIVE INC COM (GPI) - $423.14 as of 12/30/2024 10:39:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 275.80 | 280.00 | 232.90 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 12/30/2024 11:58:55 AM EST |
| 150.00 | 270.80 | 275.00 | 230.70 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 12/30/2024 11:58:55 AM EST |
| 155.00 | 265.80 | 269.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/30/2024 11:58:55 AM EST | |||
| 160.00 | 260.80 | 264.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/30/2024 11:58:55 AM EST | |||
| 165.00 | 256.00 | 259.50 | 211.30 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 12/30/2024 11:58:55 AM EST |
| 170.00 | 250.90 | 255.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/30/2024 11:58:55 AM EST | |||
| 175.00 | 245.90 | 249.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/30/2024 11:58:55 AM EST | |||
| 180.00 | 240.90 | 244.50 | 121.50 | 0.00 | 0.00% | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 12/30/2024 11:58:55 AM EST |
| 185.00 | 235.90 | 240.50 | 149.30 | 0.00 | 0.00% | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 12/30/2024 11:58:55 AM EST |
| 190.00 | 230.90 | 235.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/30/2024 11:58:55 AM EST | |||
| 195.00 | 225.90 | 230.30 | 236.40 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 12/30/2024 11:58:55 AM EST |
| 200.00 | 221.00 | 225.00 | 221.50 | 0.00 | 0.00% | 0 | 1,524 | 1.87 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 12/30/2024 11:58:55 AM EST |
| 210.00 | 211.00 | 214.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/30/2024 11:58:55 AM EST | |||
| 220.00 | 201.00 | 205.50 | 202.60 | 0.00 | 0.00% | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/30/2024 11:58:55 AM EST |
| 230.00 | 191.10 | 194.50 | 199.50 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 12/30/2024 11:58:55 AM EST |
| 240.00 | 181.10 | 185.50 | 190.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/30/2024 11:58:55 AM EST |
| 250.00 | 171.10 | 174.50 | 180.00 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/30/2024 11:58:55 AM EST |
| 260.00 | 161.20 | 164.50 | 169.80 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 12/30/2024 11:58:55 AM EST |
| 270.00 | 151.20 | 155.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/30/2024 11:58:55 AM EST | |||
| 280.00 | 141.30 | 145.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/30/2024 11:58:55 AM EST | |||
| 290.00 | 131.30 | 135.50 | 133.40 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/30/2024 11:58:55 AM EST |
| 300.00 | 121.40 | 125.10 | 121.20 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 12/30/2024 11:58:55 AM EST |
| 310.00 | 111.50 | 115.00 | 24.30 | 0.00 | 0.00% | 0 | 25 | 0.88 | 1.00 | 0.00 | -0.03 | 7/11/2024 | 12/30/2024 11:58:55 AM EST |
| 320.00 | 101.60 | 105.50 | 50.00 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.99 | 0.00 | -0.11 | 8/9/2024 | 12/30/2024 11:58:55 AM EST |
| 330.00 | 91.70 | 95.50 | 53.50 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.99 | 0.00 | -0.11 | 8/21/2024 | 12/30/2024 11:58:55 AM EST |
| 340.00 | 81.90 | 85.50 | 36.00 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.97 | 0.00 | -0.15 | 10/29/2024 | 12/30/2024 11:58:55 AM EST |
| 350.00 | 72.10 | 76.00 | 90.50 | 0.00 | 0.00% | 0 | 44 | 0.65 | 0.96 | 0.00 | -0.19 | 11/25/2024 | 12/30/2024 11:58:55 AM EST |
| 360.00 | 62.40 | 66.00 | 60.39 | 0.00 | 0.00% | 0 | 59 | 0.60 | 0.93 | 0.00 | -0.25 | 11/11/2024 | 12/30/2024 11:58:55 AM EST |
| 370.00 | 52.80 | 56.00 | 61.70 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.91 | 0.00 | -0.26 | 12/18/2024 | 12/30/2024 11:58:55 AM EST |
| 380.00 | 43.40 | 46.40 | 44.85 | 0.00 | 0.00% | 0 | 65 | 0.36 | 0.87 | 0.01 | -0.31 | 11/18/2024 | 12/30/2024 11:58:55 AM EST |
| 390.00 | 34.30 | 37.10 | 57.22 | 0.00 | 0.00% | 0 | 102 | 0.35 | 0.83 | 0.01 | -0.33 | 11/25/2024 | 12/30/2024 11:58:55 AM EST |
| 400.00 | 25.80 | 29.20 | 26.86 | -14.84 | -35.59% | 3 | 30 | 0.33 | 0.77 | 0.01 | -0.33 | 12/30/2024 | 12/30/2024 11:58:55 AM EST |
| 410.00 | 17.60 | 20.70 | 17.90 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.68 | 0.01 | -0.34 | 11/19/2024 | 12/30/2024 11:58:55 AM EST |
| 420.00 | 11.20 | 14.10 | 15.50 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.54 | 0.02 | -0.33 | 12/24/2024 | 12/30/2024 11:58:55 AM EST |
| 430.00 | 6.60 | 9.60 | 11.00 | 0.00 | 0.00% | 0 | 108 | 0.27 | 0.39 | 0.01 | -0.31 | 12/24/2024 | 12/30/2024 11:58:55 AM EST |
| 440.00 | 3.60 | 5.50 | 4.50 | -2.40 | -34.79% | 1 | 109 | 0.27 | 0.28 | 0.01 | -0.28 | 12/30/2024 | 12/30/2024 11:58:55 AM EST |
| 450.00 | 1.35 | 3.10 | 4.20 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.21 | 0.01 | -0.27 | 12/19/2024 | 12/30/2024 11:58:55 AM EST |
| 460.00 | 0.80 | 2.35 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.16 | 0.01 | -0.24 | 12/23/2024 | 12/30/2024 11:58:55 AM EST |
| 470.00 | 0.35 | 2.95 | 1.13 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.11 | 0.01 | -0.19 | 12/23/2024 | 12/30/2024 11:58:55 AM EST |
| 480.00 | 0.15 | 2.70 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.08 | 0.00 | -0.16 | 11/25/2024 | 12/30/2024 11:58:55 AM EST |
| 490.00 | 0.10 | 2.55 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.06 | 0.00 | -0.13 | 8/7/2024 | 12/30/2024 11:58:55 AM EST |
| 500.00 | 0.00 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.05 | 12/6/2024 | 12/30/2024 11:58:55 AM EST |
| 520.00 | 0.05 | 2.25 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.02 | 0.00 | -0.05 | 11/18/2024 | 12/30/2024 11:58:55 AM EST |
| 540.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 12/11/2024 | 12/30/2024 11:58:55 AM EST |
| 560.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | -0.01 | 12/17/2024 | 12/30/2024 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 13 | 2.01 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 12/30/2024 11:58:55 AM EST |
| 150.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.02 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/30/2024 11:58:55 AM EST |
| 155.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 12/30/2024 11:58:55 AM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/30/2024 11:58:55 AM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/30/2024 11:58:55 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 12/30/2024 11:58:55 AM EST |
| 175.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 12/30/2024 11:58:55 AM EST |
| 180.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 12/30/2024 11:58:55 AM EST |
| 185.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 12/30/2024 11:58:55 AM EST |
| 190.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.26 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/30/2024 11:58:55 AM EST |
| 195.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 12/30/2024 11:58:55 AM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 48 | 1.32 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 12/30/2024 11:58:55 AM EST |
| 210.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.24 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/30/2024 11:58:55 AM EST |
| 220.00 | 0.00 | 2.15 | 1.53 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 12/30/2024 11:58:55 AM EST |
| 230.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/30/2024 11:58:55 AM EST |
| 240.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 5,240 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/30/2024 11:58:55 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/30/2024 11:58:55 AM EST |
| 260.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/30/2024 11:58:55 AM EST |
| 270.00 | 0.00 | 2.20 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 12/30/2024 11:58:55 AM EST |
| 280.00 | 0.00 | 2.20 | 6.20 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 12/30/2024 11:58:55 AM EST |
| 290.00 | 0.00 | 2.25 | 5.80 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 12/30/2024 11:58:55 AM EST |
| 300.00 | 0.00 | 2.30 | 0.85 | 0.00 | 0.00% | 0 | 600 | 1.01 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 12/30/2024 11:58:55 AM EST |
| 310.00 | 0.00 | 2.40 | 10.30 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | -0.03 | 10/8/2024 | 12/30/2024 11:58:55 AM EST |
| 320.00 | 0.05 | 2.45 | 1.06 | 0.00 | 0.00% | 0 | 34 | 0.67 | -0.01 | 0.00 | -0.11 | 12/27/2024 | 12/30/2024 11:58:55 AM EST |
| 330.00 | 0.00 | 1.90 | 0.90 | 0.00 | 0.00% | 0 | 45 | 0.74 | -0.01 | 0.00 | -0.11 | 12/16/2024 | 12/30/2024 11:58:55 AM EST |
| 340.00 | 0.20 | 2.75 | 10.52 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.03 | 0.00 | -0.15 | 10/30/2024 | 12/30/2024 11:58:55 AM EST |
| 350.00 | 0.30 | 2.95 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.04 | 0.00 | -0.19 | 11/6/2024 | 12/30/2024 11:58:55 AM EST |
| 360.00 | 0.40 | 1.55 | 1.29 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.07 | 0.00 | -0.25 | 12/27/2024 | 12/30/2024 11:58:55 AM EST |
| 370.00 | 0.55 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.09 | 0.00 | -0.26 | 11/26/2024 | 12/30/2024 11:58:55 AM EST |
| 380.00 | 0.85 | 2.80 | 2.14 | 0.00 | 0.00% | 0 | 30 | 0.39 | -0.13 | 0.01 | -0.31 | 12/27/2024 | 12/30/2024 11:58:55 AM EST |
| 390.00 | 1.80 | 3.90 | 6.35 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.17 | 0.01 | -0.33 | 12/19/2024 | 12/30/2024 11:58:55 AM EST |
| 400.00 | 3.60 | 4.80 | 6.80 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.23 | 0.01 | -0.33 | 12/20/2024 | 12/30/2024 11:58:55 AM EST |
| 410.00 | 4.60 | 8.10 | 8.90 | 0.00 | 0.00% | 0 | 152 | 0.33 | -0.32 | 0.01 | -0.34 | 12/16/2024 | 12/30/2024 11:58:55 AM EST |
| 420.00 | 8.50 | 11.70 | 18.40 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.46 | 0.02 | -0.33 | 12/20/2024 | 12/30/2024 11:58:55 AM EST |
| 430.00 | 13.60 | 16.20 | 20.34 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.61 | 0.01 | -0.31 | 12/18/2024 | 12/30/2024 11:58:55 AM EST |
| 440.00 | 20.30 | 23.20 | 23.70 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.72 | 0.01 | -0.28 | 11/26/2024 | 12/30/2024 11:58:55 AM EST |
| 450.00 | 27.50 | 31.40 | % | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.27 | 12/30/2024 11:58:55 AM EST | |||
| 460.00 | 36.80 | 40.50 | % | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.24 | 12/30/2024 11:58:55 AM EST | |||
| 470.00 | 46.30 | 50.10 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.19 | 12/30/2024 11:58:55 AM EST | |||
| 480.00 | 56.10 | 60.00 | 107.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.16 | 9/3/2024 | 12/30/2024 11:58:55 AM EST |
| 490.00 | 66.00 | 70.00 | 119.80 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.13 | 9/3/2024 | 12/30/2024 11:58:55 AM EST |
| 500.00 | 76.10 | 80.00 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.05 | 12/30/2024 11:58:55 AM EST | |||
| 520.00 | 95.30 | 100.00 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 12/30/2024 11:58:55 AM EST | |||
| 540.00 | 115.60 | 120.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 12/30/2024 11:58:55 AM EST | |||
| 560.00 | 135.50 | 140.00 | 182.20 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/1/2024 | 12/30/2024 11:58:55 AM EST |