Stocks Options

LAST PRICE
182.1600
TODAY'S CHANGE (%)
Trending Up1.7200 (0.9532%)

Bid / Lots
177.1500/ 1
Ask / Lots
187.0400/ 1
Open / Previous Close
181.1800 / 180.4400
Day Range
Low 181.1800
High 184.2100
52 Week Range
Low 133.0100
High 197.1800
Volume
332,704
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.828

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Thursday April 17, 2025)
Put Options (expires Thursday April 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ANOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ANOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ANOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ANOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ANOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ANIn the Money	---In the Money	---In the Money	$67.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	ANOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ANOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ANIn the Money	---In the Money	---In the Money	$54.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	ANOut of the Money	---Out of the Money	---Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANIn the Money	---In the Money	---In the Money	$49.17In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	ANOut of the Money	---Out of the Money	---Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ANOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	1Out of the Money	250Out of the Money
ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ANOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ANOut of the Money	---Out of the Money	---Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ANIn the Money	---In the Money	---In the Money	$27.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$140.00	ANOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ANIn the Money	---In the Money	---In the Money	$29.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	ANOut of the Money	---Out of the Money	---Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ANIn the Money	---In the Money	---In the Money	$35.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	ANOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ANIn the Money	---In the Money	---In the Money	$25.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$155.00	ANOut of the Money	---Out of the Money	---Out of the Money	$4.33Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ANIn the Money	---In the Money	---In the Money	$27.83In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$160.00	ANOut of the Money	---Out of the Money	---Out of the Money	$5.53Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ANIn the Money	---In the Money	---In the Money	$25.20In the Money	$0.00In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$165.00	ANOut of the Money	---Out of the Money	---Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ANIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$170.00	ANOut of the Money	---Out of the Money	---Out of the Money	$12.42Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ANIn the Money	---In the Money	---In the Money	$18.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$175.00	ANOut of the Money	---Out of the Money	---Out of the Money	$10.00Out of the Money	$0.00Out of the Money	3Out of the Money	16Out of the Money
ANUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$17.15Underlying issue's last price	$0.00Underlying issue's last price	2Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	ANUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$19.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price
ANNear the Money	---Near the Money	---Near the Money	$7.20Near the Money	$0.00Near the Money	---Near the Money	14Near the Money	Filter Table By Strike Price of$185.00	ANIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	2In the Money	14In the Money
ANOut of the Money	---Out of the Money	---Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$190.00	ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANOut of the Money	---Out of the Money	---Out of the Money	$8.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$195.00	ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANOut of the Money	---Out of the Money	---Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$200.00	ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$210.00	ANIn the Money	---In the Money	---In the Money	$37.20In the Money	$0.00In the Money	---In the Money	---In the Money
ANOut of the Money	---Out of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$220.00	ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$230.00	ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$260.00	ANIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

AutoNation Inc
NYSE:ANUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Thursday April 17, 2025)

Put Options (expires Thursday April 17, 2025)