Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AN
AutoNation, Inc.
stock NYSE

At Close
May 12, 2025 3:59:58 PM EDT
188.80USD+5.070%(+9.11)567,604
188.47Bid   190.00Ask   1.53Spread
Pre-market
May 12, 2025 8:31:30 AM EDT
187.87USD+4.552%(+8.18)416
After-hours
May 12, 2025 4:00:30 PM EDT
188.65USD0.000%(0.00)768
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Jul 18, 2025Oct 17, 2025Dec 19, 2025

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
774800371


AN Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

AN Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

AN Oct 17, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


AN Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290 C00%0AN251017C00290000
280 C00%0AN251017C00280000
270 C1.250%2102-21AN251017C00270000
260 C1.950%2102-21AN251017C00260000
250 C00%0AN251017C00250000
240 C00%0AN251017C00240000
230 C1.80+24.14%104105-08AN251017C00230000
220 C2.99-0.33%432005-08AN251017C00220000
210 C4.600.00%11205-05AN251017C00210000
200 C6.70+6.35%25505-08AN251017C00200000
195 C7.00-28.57%313204-15AN251017C00195000
190 C9.00-7.31%31804-28AN251017C00190000
185 C9.65-4.46%1504-17AN251017C00185000
180 C11.00-4.51%1504-16AN251017C00180000
175 C16.00+6.67%1404-28AN251017C00175000
170 C16.50+13.01%1404-15AN251017C00170000
165 C23.39+34.27%523105-02AN251017C00165000
160 C26.00+8.33%101304-30AN251017C00160000
155 C31.020%2105-02AN251017C00155000
150 C32.20+10.27%1103-26AN251017C00150000
145 C32.60+26.60%1103-19AN251017C00145000
140 C41.90+8.27%27905-01AN251017C00140000
135 C00%0AN251017C00135000
130 C00%0AN251017C00130000
125 C00%0AN251017C00125000
120 C47.970%1103-17AN251017C00120000
115 C00%0AN251017C00115000
110 C60.500%1104-10AN251017C00110000
105 C00%0AN251017C00105000
100 C00%0AN251017C00100000
95 C00%0AN251017C00095000
90 C67.64-7.02%1104-07AN251017C00090000
85 C00%0AN251017C00085000
Puts
StrikePriceChangeVolOILastContract Name
290 P00%0AN251017P00290000
280 P00%0AN251017P00280000
270 P00%0AN251017P00270000
260 P00%0AN251017P00260000
250 P00%0AN251017P00250000
240 P00%0AN251017P00240000
230 P00%0AN251017P00230000
220 P00%0AN251017P00220000
210 P00%0AN251017P00210000
200 P00%0AN251017P00200000
195 P00%0AN251017P00195000
190 P00%0AN251017P00190000
185 P29.960%1104-16AN251017P00185000
180 P00%0AN251017P00180000
175 P19.900%2204-22AN251017P00175000
170 P20.610%2103-28AN251017P00170000
165 P12.00-43.93%321004-25AN251017P00165000
160 P8.30-55.85%1705-06AN251017P00160000
155 P11.70-13.33%128604-15AN251017P00155000
150 P13.90+56.18%4404-04AN251017P00150000
145 P9.31-29.20%21704-09AN251017P00145000
140 P5.50-21.43%21004-24AN251017P00140000
135 P5.800%161603-31AN251017P00135000
130 P4.200%1103-10AN251017P00130000
125 P00%0AN251017P00125000
120 P1.900%5503-27AN251017P00120000
115 P00%0AN251017P00115000
110 P00%0AN251017P00110000
105 P1.400.00%21103-28AN251017P00105000
100 P00%0AN251017P00100000
95 P00%0AN251017P00095000
90 P00%0AN251017P00090000
85 P00%0AN251017P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC