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

GROUP 1 AUTOMOTIVE INC (GPI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GPI GROUP 1 AUTOMOTIVE INC   0.278 0.315 300.35 -0.11
 
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  
GPI 21.00 23.80 22.60 26.07 0 21  S   280 GPI 1.50 2.05 4.18 1.27 0 16  S  
GPI 13.70 15.90 11.40 18.09 0 408  S   290 GPI 3.50 4.30 4.70 3.13 0 18  S  
GPI 8.10 9.10 9.21 11.56 0 79  S   300 GPI 6.90 7.80 11.50 6.45 0 4  S  
GPI 3.60 4.90 5.50 6.75 1 5  S   310 GPI 12.80 13.60 15.01 11.48 0 1  S  
GPI 1.45 2.55 2.35 3.58 0 7  S   320 GPI 20.00 22.60 0.00 18.15 0 0  S  
GPI 0.50 1.20 1.17 1.72 0 3  S   330 GPI 29.10 31.70 0.00 26.13 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  
GPI 25.50 28.20 23.30 53.12 0 7  S   280 GPI 4.90 5.80 7.60 0.85 0 12  S  
GPI 19.70 20.50 16.80 45.04 0 12  S   290 GPI 7.60 8.90 8.30 1.63 1 13  S  
GPI 13.80 14.60 15.60 37.44 1 14  S   300 GPI 11.70 12.90 11.40 2.89 4 11  S  
GPI 9.00 10.10 7.80 30.45 0 13  S   310 GPI 17.10 18.20 16.40 4.77 2 2  S  
GPI 5.40 6.60 6.60 24.21 1 0  S   320 GPI 23.80 24.70 0.00 7.39 0 0  S  
GPI 3.10 4.60 0.00 18.80 0 0  S   330 GPI 31.10 33.40 0.00 10.83 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GPI 29.50 31.60 12.90 87.94 0 86  S   280 GPI 7.10 8.30 20.00 0.14 0 57  S  
GPI 22.90 24.70 11.80 80.48 0 198  S   290 GPI 10.30 11.30 23.60 0.27 0 14  S  
GPI 17.40 18.50 20.00 73.12 2 60  S   300 GPI 14.50 15.30 18.48 0.51 0 12  S  
GPI 12.40 13.50 10.80 65.91 0 51  S   310 GPI 19.40 20.50 18.50 0.88 1 8  S  
GPI 8.20 9.70 10.30 58.89 1 72  S   320 GPI 25.20 27.20 0.00 1.45 0 0  S  
GPI 5.40 6.80 6.70 52.12 0 23  S   330 GPI 32.30 35.30 0.00 2.28 0 0  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.