Options Chain for SONIC AUTOMOTIVE INC CL A (SAH) - $87.57 as of 7/4/2025 8:37:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 50.10 | 54.70 | 52.40 | % | 1.50 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 40.00 | 45.00 | 49.80 | 47.40 | % | 1.19 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 45.00 | 40.00 | 44.90 | 42.45 | % | 0.94 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 50.00 | 35.10 | 40.00 | 37.55 | % | 0.75 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 55.00 | 30.10 | 35.00 | 32.55 | % | 0.59 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 60.00 | 25.10 | 30.00 | 27.55 | % | 0.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 65.00 | 20.10 | 25.00 | 22.55 | % | 0.35 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 70.00 | 15.00 | 19.60 | 17.30 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 100 | 1.42 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:58 PM EST |
| 75.00 | 10.50 | 15.00 | 12.75 | 2.87 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:58:58 PM EST |
| 80.00 | 5.50 | 9.80 | 7.65 | % | 0.10 | 0 | 0 | 0.89 | 0.98 | 0.03 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 85.00 | 1.45 | 5.50 | 3.48 | 4.00 | % | 0.04 | 2 | 0 | 0.68 | 0.63 | 0.07 | -0.05 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.91 | 0.30 | 0.06 | -0.05 | 7/3/2025 12:58:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.15 | 0.10 | 0.03 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.36 | 0.03 | 0.01 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 45.00 | 0.00 | 3.70 | 1.85 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 75.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.03 | -0.02 | 0.03 | 0.00 | 7/3/2025 12:58:58 PM EST | |||
| 85.00 | 0.35 | 4.30 | 2.33 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.37 | 0.07 | -0.05 | 6/30/2025 | 7/3/2025 12:58:58 PM EST |
| 90.00 | 0.65 | 5.50 | 3.08 | % | 0.03 | 0 | 0 | 0.44 | -0.70 | 0.06 | -0.05 | 7/3/2025 12:58:58 PM EST | |||
| 95.00 | 5.10 | 9.70 | 7.40 | % | 0.08 | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.03 | 7/3/2025 12:58:58 PM EST | |||
| 100.00 | 10.00 | 14.80 | 12.40 | % | 0.12 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 7/3/2025 12:58:58 PM EST | |||
| 105.00 | 15.10 | 19.90 | 17.50 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:58 PM EST |