Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AN AUTONATION INC   0.371 0.345 165.58 -1.88

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AN 10.60 13.00 12.65 14.36 4 366  S   155 AN 1.05 1.25 1.15 1.07 13 92  S  
AN 8.00 8.90 8.55 10.53 7 654  S   160 AN 2.20 2.45 2.24 2.15 10 84  S  
AN 5.10 5.50 6.00 7.31 7 798  S   165 AN 4.00 4.30 6.70 3.85 0 38  S  
AN 2.85 3.10 3.51 4.79 2 1013  S   170 AN 6.80 7.00 6.70 6.24 2 4  S  
AN 1.45 1.65 1.90 2.96 1 641  S   175 AN 9.90 11.80 17.45 9.31 0 1  S  
AN 0.65 0.80 0.95 1.71 0 768  S   180 AN 14.00 15.80 49.37 12.98 0 0  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AN 13.40 15.70 14.50 25.69 0 6  S   155 AN 3.40 3.70 5.00 0.91 0 3  S  
AN 11.80 12.10 10.20 21.77 0 13  S   160 AN 5.00 5.30 4.52 1.54 6 31  S  
AN 8.90 9.20 9.96 18.13 0 13  S   165 AN 7.10 7.40 7.20 2.44 2 44  S  
AN 6.50 6.90 7.70 14.83 2 24  S   170 AN 9.70 10.00 12.30 3.68 0 1  S  
AN 4.60 5.00 6.12 11.90 5 11  S   175 AN 12.70 13.20 13.60 5.29 0 4  S  
AN 3.20 3.50 4.10 9.36 0 6  S   180 AN 15.50 17.90 0.00 7.30 0 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AN 17.10 18.20 16.42 48.85 0 77  S   155 AN 5.00 5.40 7.68 0.15 0 27  S  
AN 13.70 16.40 15.70 45.18 100 145  S   160 AN 6.60 7.20 7.00 0.25 0 26  S  
AN 11.50 11.90 10.80 41.57 0 97  S   165 AN 8.80 9.30 20.10 0.40 0 6  S  
AN 9.00 9.50 10.60 38.02 1 33  S   170 AN 11.30 11.90 10.80 0.63 0 72  S  
AN 7.00 7.40 3.19 34.57 0 35  S   175 AN 14.20 14.90 26.70 0.95 0 7  S  
AN 5.30 5.70 6.30 31.23 0 11  S   180 AN 17.50 18.70 0.00 1.38 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.