Options Chain for PENSKE AUTOMOTIVE GRP INC COM (PAG) - $152.50 as of 5/2/2024 8:07:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 80.10 | 84.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 75.00 | 75.00 | 79.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 80.00 | 70.30 | 74.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 85.00 | 65.00 | 69.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 90.00 | 60.00 | 64.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 95.00 | 55.00 | 59.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 100.00 | 50.00 | 54.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 105.00 | 45.00 | 49.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 110.00 | 40.00 | 44.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 115.00 | 35.00 | 39.50 | 40.70 | 0.00 | 0.00% | 0 | 1,791 | 1.32 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 5/2/2024 3:59:45 PM EST |
| 120.00 | 30.10 | 34.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 125.00 | 25.00 | 29.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 130.00 | 20.30 | 24.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 135.00 | 15.70 | 19.50 | 20.00 | 0.00 | 0.00% | 0 | 30 | 0.75 | 0.99 | 0.01 | 0.00 | 4/8/2024 | 5/2/2024 3:59:45 PM EST |
| 140.00 | 10.70 | 15.00 | 17.20 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.94 | 0.02 | -0.03 | 1/16/2024 | 5/2/2024 3:59:45 PM EST |
| 145.00 | 6.50 | 10.50 | 6.40 | 0.00 | 0.00% | 0 | 57 | 0.55 | 0.81 | 0.03 | -0.07 | 4/19/2024 | 5/2/2024 3:59:45 PM EST |
| 150.00 | 3.80 | 4.70 | 4.70 | -0.90 | -16.08% | 29 | 64 | 0.25 | 0.61 | 0.05 | -0.10 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 155.00 | 1.70 | 2.10 | 2.10 | -0.70 | -25.00% | 8 | 93 | 0.25 | 0.37 | 0.05 | -0.09 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 160.00 | 0.35 | 0.95 | 0.69 | -0.61 | -46.93% | 6 | 139 | 0.21 | 0.16 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 165.00 | 0.15 | 0.40 | 0.27 | -0.18 | -40.00% | 14 | 42 | 0.27 | 0.05 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 170.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 175.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 51 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:45 PM EST |
| 180.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 5/2/2024 3:59:45 PM EST |
| 185.00 | 0.00 | 0.75 | 1.36 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 5/2/2024 3:59:45 PM EST |
| 190.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 182 | 0.74 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 5/2/2024 3:59:45 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 73 | 0.80 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 210 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 3:59:45 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 209 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/2/2024 3:59:45 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/2/2024 3:59:45 PM EST |
| 250.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/2/2024 3:59:45 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/2/2024 3:59:45 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 3:59:45 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/2/2024 3:59:45 PM EST |
| 130.00 | 0.10 | 1.70 | 0.55 | 0.00 | 0.00% | 0 | 1,686 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 3:59:45 PM EST |
| 135.00 | 0.00 | 0.80 | 0.48 | 0.00 | 0.00% | 0 | 116 | 0.48 | -0.01 | 0.01 | 0.00 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 140.00 | 0.25 | 4.70 | 0.40 | -0.10 | -20.00% | 1 | 303 | 0.54 | -0.06 | 0.02 | -0.03 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 145.00 | 0.75 | 1.75 | 1.43 | 0.00 | 0.00% | 0 | 65 | 0.31 | -0.19 | 0.03 | -0.07 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 150.00 | 1.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 23 | 0.26 | -0.39 | 0.05 | -0.10 | 5/1/2024 | 5/2/2024 3:59:45 PM EST |
| 155.00 | 2.90 | 5.70 | 4.90 | +0.50 | +11.37% | 26 | 33 | 0.28 | -0.63 | 0.05 | -0.09 | 5/2/2024 | 5/2/2024 3:59:45 PM EST |
| 160.00 | 7.30 | 9.80 | 7.60 | 0.00 | 0.00% | 0 | 36 | 0.36 | -0.84 | 0.03 | -0.06 | 4/30/2024 | 5/2/2024 3:59:45 PM EST |
| 165.00 | 11.50 | 15.70 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.01 | -0.02 | 1/12/2024 | 5/2/2024 3:59:45 PM EST |
| 170.00 | 16.00 | 20.40 | % | 0 | 16 | 0.68 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:45 PM EST | |||
| 175.00 | 21.00 | 25.30 | % | 0 | 4 | 0.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 180.00 | 26.00 | 30.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 185.00 | 31.00 | 35.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 190.00 | 36.00 | 40.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 195.00 | 41.00 | 45.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 200.00 | 46.00 | 50.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 210.00 | 56.00 | 60.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 220.00 | 66.00 | 70.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 230.00 | 76.00 | 80.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 240.00 | 86.00 | 90.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 250.00 | 96.00 | 100.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST | |||
| 260.00 | 106.00 | 110.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:45 PM EST |