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)

2025-04-01 15:59:59 ET (Delayed)
Bid: 
148.71
Ask: 
181.29
Vol: 
430,637
Last: 
164.12
Change: 
+2.2 (+1.3587%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AN 150.000
35.47
+0
15.2
15.9
0
0.45
0.8403
0.0155
1
AN 155.000
6.5
+0
11.1
11.7
0
0.42
0.7557
0.0214
9
AN 160.000
5.4
+0
7.6
8.1
0
0.4
0.6384
0.0272
37
AN 165.000
5.5
+1.3
4.8
5.2
7
0.39
0.4936
0.0305
45
AN 170.000
1.9
+0
2.65
2.95
0
0.37
0.342
0.0291
32
AN 175.000
1.22
+0.095
1.3
1.5
15
0.36
0.2123
0.0234
105
Thu Apr 17 2025
Strike
AN 150.000
AN 155.000
AN 160.000
AN 165.000
AN 170.000
AN 175.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AN 150.000
1.3
-0.275
1
1.4
1
0.44
-0.1595
0.0155
88
AN 155.000
3.4
+0
1.95
2.3
0
0.42
-0.2445
0.0215
61
AN 160.000
3.8
-0.55
3.3
3.8
11
0.4
-0.3626
0.0274
100
AN 165.000
8
+0
5.4
5.9
0
0.38
-0.5085
0.0307
110
AN 170.000
9.7
-0.15
6.8
8.8
3
0.37
-0.6615
0.0294
28
AN 175.000
18.35
+0
11.7
12.5
0
0.35
-0.7928
0.0237
41
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.