Cboe Global Markets

AN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AutoNation, Inc. (an)

2025-04-29 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
190.01
Vol: 
577,406
Last: 
174.31
Change: 
+2.6 (+1.5142%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AN 160.000
10.3
+0
13.8
17.9
0
0.43
0.8402
0.0153
13
AN 165.000
10.74
+0
11.3
12.2
0
0.4
0.7587
0.0212
13
AN 170.000
7.7
+1.25
7.7
8.7
22
0.38
0.6434
0.0272
173
AN 175.000
4.6
+0.75
4.6
5.5
15
0.35
0.4985
0.0307
262
AN 180.000
2.05
+0
2.5
3.4
0
0.35
0.3471
0.0292
213
AN 185.000
1.4
+0.4
1
1.65
11
0.32
0.2204
0.0235
30
Fri May 16 2025
Strike
AN 160.000
AN 165.000
AN 170.000
AN 175.000
AN 180.000
AN 185.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AN 160.000
1.47
-0.505
1
1.65
3
0.41
-0.1599
0.0154
128
AN 165.000
2.15
-1.075
1.8
2.55
3
0.39
-0.2421
0.0214
88
AN 170.000
4
-1
3.2
4
27
0.37
-0.3582
0.0274
97
AN 175.000
6.02
-1.43
5.2
5.9
14
0.35
-0.5045
0.031
18
AN 180.000
11.5
+0
7.8
8.7
0
0.33
-0.6578
0.0296
11
AN 185.000
18.8
+0
10.2
13.2
0
0.29
-0.7865
0.0239
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.