Options Chain for PENSKE AUTOMOTIVE GRP INC COM (PAG) - $161.55 as of 4/29/2026 6:33:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 92.00 | 94.90 | 93.45 | % | 1.17 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 85.00 | 87.20 | 90.00 | 88.60 | % | 1.04 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 90.00 | 82.10 | 85.00 | 83.55 | % | 0.93 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 95.00 | 76.90 | 80.00 | 78.45 | % | 0.83 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 100.00 | 72.00 | 75.00 | 73.50 | % | 0.73 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 105.00 | 66.80 | 70.00 | 68.40 | % | 0.65 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 110.00 | 62.00 | 65.00 | 63.50 | % | 0.58 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 115.00 | 57.00 | 59.60 | 58.30 | % | 0.51 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 120.00 | 52.10 | 54.90 | 53.50 | % | 0.45 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 125.00 | 47.00 | 49.90 | 48.45 | % | 0.39 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 130.00 | 42.30 | 45.10 | 43.70 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:58:58 PM EST | |||
| 135.00 | 37.40 | 40.10 | 38.75 | % | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 4/29/2026 1:58:58 PM EST | |||
| 140.00 | 32.40 | 35.20 | 33.80 | % | 0.24 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.06 | 4/29/2026 1:58:58 PM EST | |||
| 145.00 | 27.60 | 29.80 | 28.70 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.67 | 0.98 | 0.00 | -0.08 | 4/9/2026 | 4/29/2026 1:58:58 PM EST |
| 150.00 | 22.80 | 25.50 | 24.15 | 7.58 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.11 | 3/27/2026 | 4/29/2026 1:58:58 PM EST |
| 155.00 | 18.00 | 20.90 | 19.45 | 23.00 | +12.85 | +126.61% | 0.13 | 1 | 9 | 0.61 | 0.93 | 0.01 | -0.13 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 160.00 | 13.60 | 16.40 | 15.00 | 12.70 | +6.75 | +113.45% | 0.09 | 50 | 79 | 0.54 | 0.88 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 165.00 | 9.50 | 12.10 | 10.80 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.45 | 0.79 | 0.02 | -0.20 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 170.00 | 5.50 | 7.70 | 6.60 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.30 | 0.71 | 0.02 | -0.22 | 4/23/2026 | 4/29/2026 1:58:58 PM EST |
| 175.00 | 3.40 | 5.90 | 4.65 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 388 | 0.30 | 0.60 | 0.03 | -0.19 | 4/22/2026 | 4/29/2026 1:58:58 PM EST |
| 180.00 | 1.00 | 3.00 | 2.00 | 2.50 | +2.05 | +455.56% | 0.01 | 4 | 11 | 0.31 | 0.43 | 0.04 | -0.15 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 185.00 | 0.10 | 2.85 | 1.48 | % | 0.01 | 0 | 36 | 0.32 | 0.21 | 0.03 | -0.08 | 4/29/2026 1:58:58 PM EST | |||
| 190.00 | 0.10 | 1.50 | 0.80 | 0.86 | +0.04 | +4.88% | 0.00 | 4 | 34 | 0.38 | 0.07 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.50 | % | 0.00 | 14 | 2 | 0.40 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST | |
| 200.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.02 | -9.10% | 0.00 | 4,405 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.20 | % | 0.01 | 1 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST | |
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 30 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.86 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/29/2026 1:58:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 382 | 1.12 | 0.00 | 0.00 | -0.03 | 4/21/2026 | 4/29/2026 1:58:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 1.00 | -0.01 | 0.00 | -0.06 | 4/29/2026 1:58:58 PM EST | |||
| 145.00 | 0.00 | 2.05 | 1.03 | 1.03 | +0.22 | +27.16% | 0.01 | 3 | 56 | 0.81 | -0.02 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 150.00 | 0.20 | 2.40 | 1.30 | 1.18 | -0.31 | -20.81% | 0.01 | 1 | 63 | 0.60 | -0.05 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.71 | -0.07 | 0.01 | -0.13 | 4/20/2026 | 4/29/2026 1:58:58 PM EST |
| 160.00 | 0.00 | 2.80 | 1.40 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.12 | 0.01 | -0.15 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 165.00 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 10 | 0.37 | -0.21 | 0.02 | -0.20 | 4/29/2026 1:58:58 PM EST | |||
| 170.00 | 1.50 | 4.30 | 2.90 | % | 0.02 | 0 | 3 | 0.28 | -0.29 | 0.02 | -0.22 | 4/29/2026 1:58:58 PM EST | |||
| 175.00 | 4.10 | 6.20 | 5.15 | % | 0.03 | 0 | 0 | 0.33 | -0.40 | 0.03 | -0.19 | 4/29/2026 1:58:58 PM EST | |||
| 180.00 | 7.00 | 9.60 | 8.30 | % | 0.05 | 0 | 0 | 0.33 | -0.57 | 0.04 | -0.15 | 4/29/2026 1:58:58 PM EST | |||
| 185.00 | 11.00 | 13.80 | 12.40 | % | 0.07 | 0 | 0 | 0.43 | -0.79 | 0.03 | -0.08 | 4/29/2026 1:58:58 PM EST | |||
| 190.00 | 15.50 | 18.30 | 16.90 | % | 0.09 | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.03 | 4/29/2026 1:58:58 PM EST | |||
| 195.00 | 20.40 | 23.50 | 21.95 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 200.00 | 25.20 | 28.70 | 26.95 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 210.00 | 35.10 | 37.90 | 36.50 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 220.00 | 45.90 | 48.00 | 46.95 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 230.00 | 55.20 | 58.10 | 56.65 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 240.00 | 65.20 | 68.10 | 66.65 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 250.00 | 75.80 | 77.90 | 76.85 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 260.00 | 85.20 | 88.10 | 86.65 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST |