AN · Autonation, Inc. · Options Chain

Track AN — free

$203.67 -3.55 (-1.71%)

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$6.83B

33.06M

Options Chain

Underlying $203.67 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 7 days to expiry · 58 contracts · mixed daily-bar sessions · Apr 27, 2026–Sep 11, 2026; 27 unknown

Put / call OI

2.12

Put-heavy positioning

Open interest

449

as of Sep 9, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$210.00

$6.33 above spot

ATM implied vol

35.9%

market's expected move

Open interest by strike · near the money

Calls Puts

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 7d Oct 16 35d Nov 20 70d Jan 15 126d Apr 16 217d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$92.50	$94.70	—		—	$0.00	$2.15	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.168 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-11 13:30:05.852 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$87.50	$89.80	—		—	$0.00	$2.15	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.626 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$82.50	$84.80	—		—	$0.00	$2.15	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:42.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-11 19:58:50.593 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$77.20	$79.80	—		—	$0.00	$2.15	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-11 19:56:13.581 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$72.40	$74.80	—		—	$0.00	$2.15	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:41.614 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-11 19:56:16.156 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.30	$69.80	—		—	$0.00	$2.15	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:42.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.625 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$62.20	$65.20	$73.50		$0.35	$0.00	$0.10	—	—	66	66
Call · $140 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-11 19:59:49.986 UTC Last $73.50 Breakeven $213.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $140 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 13:30:01.679 UTC Last $0.35 Breakeven $139.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$57.30	$60.20	—		—	$0.00	$2.15	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-11 19:58:50.594 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.30	$55.20	—		$0.18	$0.00	$2.15	—	—	50	51
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:50.593 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:50.436 UTC Last $0.18 Breakeven $149.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$47.50	$49.90	—		—	$0.00	$2.15	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-11 19:58:50.593 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	5	—	—	$42.10	$45.10	$44.14		$1.60	$0.00	$2.15	—	—	1	1
Call · $160 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-11 19:59:50.093 UTC Last $44.14 Breakeven $204.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $160 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:20.625 UTC Last $1.60 Breakeven $158.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
1	1	—	—	$37.40	$39.90	$54.60		$3.88	$0.00	$2.15	—	—	2	2
Call · $165 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:49.937 UTC Last $54.60 Breakeven $219.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $165 Daily-bar session Jul 8, 2026 Quote as of 2026-09-11 19:59:20.625 UTC Last $3.88 Breakeven $161.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$32.30	$35.20	—		$0.40	$0.00	$2.20	—	—	1	4
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Aug 24, 2026 Quote as of 2026-09-11 19:58:50.593 UTC Last $0.40 Breakeven $169.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this put
—	—	37.2%	0.999	$27.60	$30.00	—		$1.19	$0.00	$2.25	—	—	1	8
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.093 UTC Last — Breakeven — Implied vol 37.2% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.021 Vega 0.001 Open interest — OI effective date — Model this call Put · $175 Daily-bar session Aug 25, 2026 Quote as of 2026-09-11 19:59:20.625 UTC Last $1.19 Breakeven $173.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 9, 2026 Model this put
—	—	—	—	$22.40	$25.10	—		$0.61	$0.00	$1.55	—	—	3	37
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.089 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:50.443 UTC Last $0.61 Breakeven $179.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 9, 2026 Model this put
1	1	46.1%	0.94	$18.00	$20.30	$29.00		$1.50	$0.00	$2.40	—	—	1	3
Call · $185 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:42.601 UTC Last $29.00 Breakeven $214.00 Implied vol 46.1% Delta 0.94 ≈94% ITM Gamma 0.009 Theta -0.129 Vega 0.034 Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $185 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:20.626 UTC Last $1.50 Breakeven $183.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 9, 2026 Model this put
—	—	42.2%	0.891	$13.10	$15.80	—		$3.60	$0.05	$1.00	-0.097	39.9%	3	58
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:50.092 UTC Last — Breakeven — Implied vol 42.2% Delta 0.891 ≈89% ITM Gamma 0.016 Theta -0.176 Vega 0.053 Open interest — OI effective date — Model this call Put · $190 Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:50.088 UTC Last $3.60 Breakeven $186.40 Implied vol 39.9% Delta -0.097 ≈10% ITM Gamma 0.015 Theta -0.136 Vega 0.048 Open interest 58 OI effective date Sep 9, 2026 Model this put
—	1	36.9%	0.813	$8.70	$11.10	$38.30		$3.48	$0.00	$2.10	—	—	50	44
Call · $195 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:49.985 UTC Last $38.30 Breakeven $233.30 Implied vol 36.9% Delta 0.813 ≈81% ITM Gamma 0.026 Theta -0.216 Vega 0.076 Open interest — OI effective date — Model this call Put · $195 Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:20.662 UTC Last $3.48 Breakeven $191.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 9, 2026 Model this put
13	1	36.4%	0.655	$4.90	$7.60	$6.75		$6.30	$0.85	$3.80	-0.341	35.4%	1	6
Call · $200 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-11 19:59:49.986 UTC Last $6.75 Breakeven $206.75 Implied vol 36.4% Delta 0.655 ≈66% ITM Gamma 0.036 Theta -0.284 Vega 0.104 Open interest 13 OI effective date Sep 9, 2026 Model this call Put · $200 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 19:59:50.169 UTC Last $6.30 Breakeven $193.70 Implied vol 35.4% Delta -0.341 ≈34% ITM Gamma 0.037 Theta -0.254 Vega 0.103 Open interest 6 OI effective date Sep 9, 2026 Model this put
Underlying $203.67
34	1	37.2%	0.289	$0.20	$3.50	$4.20		$5.50	$6.40	$8.90	-0.735	33.1%	25	3
Call · $210 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:42.601 UTC Last $4.20 Breakeven $214.20 Implied vol 37.2% Delta 0.289 ≈29% ITM Gamma 0.033 Theta -0.262 Vega 0.097 Open interest 34 OI effective date Sep 9, 2026 Model this call Put · $210 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:48.648 UTC Last $5.50 Breakeven $204.50 Implied vol 33.1% Delta -0.735 ≈74% ITM Gamma 0.035 Theta -0.203 Vega 0.092 Open interest 3 OI effective date Sep 9, 2026 Model this put
45	3	—	—	$0.00	$2.55	$0.65		$15.90	$15.00	$17.40	-0.988	24.3%	22	22
Call · $220 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:41.612 UTC Last $0.65 Breakeven $220.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 9, 2026 Model this call Put · $220 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:41.692 UTC Last $15.90 Breakeven $204.10 Implied vol 24.3% Delta -0.988 ≈99% ITM Gamma 0.005 Theta 0.007 Vega 0.009 Open interest 22 OI effective date Sep 9, 2026 Model this put
23	1	—	—	$0.00	$0.25	$0.40		$20.00	$24.90	$27.70	-0.972	45%	1	—
Call · $230 Daily-bar session Aug 28, 2026 Quote as of 2026-09-11 18:51:01.848 UTC Last $0.40 Breakeven $230.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 9, 2026 Model this call Put · $230 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:41.606 UTC Last $20.00 Breakeven $210.00 Implied vol 45% Delta -0.972 ≈97% ITM Gamma 0.005 Theta -0.036 Vega 0.018 Open interest — OI effective date — Model this put
17	2	—	—	$0.00	$2.15	$3.00		—	$35.30	$37.90	-0.946	71.2%	—	—
Call · $240 Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:58:50.593 UTC Last $3.00 Breakeven $243.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 9, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:41.606 UTC Last — Breakeven — Implied vol 71.2% Delta -0.946 ≈95% ITM Gamma 0.006 Theta -0.134 Vega 0.031 Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$1.50	$1.55		$48.00	$45.30	$47.90	-0.953	85.2%	2	—
Call · $250 Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:51.512 UTC Last $1.55 Breakeven $251.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 9, 2026 Model this call Put · $250 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 19:59:42.601 UTC Last $48.00 Breakeven $202.00 Implied vol 85.2% Delta -0.953 ≈95% ITM Gamma 0.004 Theta -0.144 Vega 0.028 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.10	$0.80		—	$55.30	$58.00	-0.954	100.1%	—	—
Call · $260 Daily-bar session Jun 10, 2026 Quote as of 2026-09-11 19:59:49.970 UTC Last $0.80 Breakeven $260.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.940 UTC Last — Breakeven — Implied vol 100.1% Delta -0.954 ≈95% ITM Gamma 0.003 Theta -0.168 Vega 0.027 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$2.00		$56.00	$65.30	$68.10	—	—	2	—
Call · $270 Daily-bar session Apr 27, 2026 Quote as of 2026-09-11 19:59:41.607 UTC Last $2.00 Breakeven $272.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $270 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 19:59:50.168 UTC Last $56.00 Breakeven $214.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$74.50	$75.30	$77.50	—	—	1	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-11 19:56:12.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:49.940 UTC Last $74.50 Breakeven $205.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$85.30	$87.40	—	—	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-11 19:49:54.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:49.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$94.50	$94.90	$98.10	—	—	2	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-11 19:56:11.674 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-11 19:59:49.936 UTC Last $94.50 Breakeven $205.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Apr 27, 2026–Sep 11, 2026; 27 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 23 strikes around the money are shown by default — switch to "All 29" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 350698 CUSIP 05329W102 13F (30d) 231 filings 229 filers Visit website Investor relations