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

Quote for GPI (GROUP 1 AUTOMOTIVE INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GPI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

320.84 
 GROUP 1 AUTOMOTIVE INC       CHANGE

-1.78 
 HIGH 323.95   LOW 315.74   DIVIDEND DATE 2017-08-30 
 OPEN 323.95   CLOSE 322.62   DIVIDEND AMOUNT 0.24 
 BID 0.00   ASK 0.00   YIELD 1.75 
 VOLUME 155,143   SPLIT DATE     DATE/TIME: 2024-05-15 
 OPTION VOLUME 62   IMPLIED VOLATILITY 0.26   HISTORICAL VOL  0.32 
Data used in the screeners below are delayed from April 24, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GPI  299.71    GPI  May 17 '24  270.00  31.25  1.54  0.51%    0.35  0
 GPI  299.71    GPI  Oct 18 '24  280.00  41.10  21.39  7.14%    0.35  5
 GPI  299.71    GPI  Oct 18 '24  290.00  35.05  25.34  8.45%    0.34  5
 GPI  299.71    GPI  Jul 19 '24  270.00  37.90  8.19  2.73%    0.34  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GPI  May 17 '24  270.00   C  31.25    GPI  May 17 '24  270.00   P  1.12    32.38  29.71
 GPI  Oct 18 '24  280.00   C  41.10    GPI  Oct 18 '24  280.00   P  15.90    57.00  19.71
 GPI  Oct 18 '24  290.00   C  35.05    GPI  Oct 18 '24  290.00   P  20.15    55.20  9.71
 GPI  Oct 18 '24  300.00   C  29.75    GPI  Oct 18 '24  300.00   P  24.30    54.05  0.29
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GPI  Oct 18 '24  310.00   P  29.45    GPI  Oct 18 '24  300.00   P  24.30    5.15  10.00
 GPI  Oct 18 '24  300.00   P  24.30    GPI  Oct 18 '24  290.00   P  20.15    4.15  10.00
 GPI  Jul 19 '24  310.00   P  21.00    GPI  Jul 19 '24  300.00   P  15.85    5.15  10.00
 GPI  Oct 18 '24  300.00   P  24.30    GPI  Oct 18 '24  280.00   P  15.90    8.40  20.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GPI  May 17 '24  270.00   C  31.25    GPI  May 17 '24  320.00   C  2.30    28.95  50.00
 GPI  Jul 19 '24  270.00   C  37.90    GPI  Jul 19 '24  320.00   C  9.50    28.40  50.00
 GPI  May 17 '24  270.00   C  31.25    GPI  May 17 '24  310.00   C  5.20    26.05  40.00
 GPI  May 17 '24  280.00   C  22.60    GPI  May 17 '24  320.00   C  2.30    20.30  40.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GPI  May 17 '24  290.00   C  15.45    GPI  May 17 '24  280.00   C  22.60    -7.15  10.00
 GPI  Oct 18 '24  300.00   C  29.75    GPI  Oct 18 '24  290.00   C  35.05    -5.30  10.00
 GPI  Oct 18 '24  290.00   C  35.05    GPI  Oct 18 '24  280.00   C  41.10    -6.05  10.00
 GPI  Jul 19 '24  290.00   C  24.15    GPI  Jul 19 '24  280.00   C  30.55    -6.40  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GPI  May 17 '24  270.00   P  1.12    GPI  May 17 '24  300.00   P  8.65    -7.53  30.00
 GPI  Jul 19 '24  270.00   P  5.90    GPI  Jul 19 '24  310.00   P  21.00    -15.10  40.00
 GPI  Jul 19 '24  270.00   P  5.90    GPI  Jul 19 '24  300.00   P  15.85    -9.95  30.00
 GPI  Jul 19 '24  280.00   P  8.45    GPI  Jul 19 '24  310.00   P  21.00    -12.55  30.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GPI  May 17 '24  270.00   C  31.25    GPI  Jul 19 '24  270.00   C  37.90    -6.65  2
 GPI  May 17 '24  300.00   C  9.45    GPI  Jul 19 '24  300.00   C  18.20    -8.75  2
 GPI  May 17 '24  290.00   C  15.45    GPI  Jul 19 '24  290.00   C  24.15    -8.70  2
 GPI  Jun 21 '24  280.00   C  27.55    GPI  Jul 19 '24  280.00   C  30.55    -3.00  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GPI  May 17 '24  270.00   P  1.12    GPI  Jul 19 '24  270.00   P  5.90    -4.78  2
 GPI  May 17 '24  290.00   P  5.03    GPI  Jul 19 '24  290.00   P  11.75    -6.72  2
 GPI  May 17 '24  290.00   P  5.03    GPI  Jun 21 '24  290.00   P  9.20    -4.17  1
 GPI  May 17 '24  280.00   P  2.28    GPI  Jul 19 '24  280.00   P  8.45    -6.17  2
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.