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
Jul 6, 2026 3:59:54 PM EDT
190.81USD+2.360%(+4.40)425,954
169.86Bid   209.82Ask   39.96Spread
Pre-market
0.00USD-100.000%(-186.41)0
After-hours
Jul 2, 2026 4:10:30 PM EDT
186.41USD+0.038%(+0.07)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1286266511


AN Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

AN Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

AN Aug 21, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


AN Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330 C1.050%1001-16AN260821C00330000
320 C2.65+20.45%1512-11AN260821C00320000
310 C2.75+22.22%1312-10AN260821C00310000
300 C1.75-48.53%1412-19AN260821C00300000
290 C2.25-51.09%1312-19AN260821C00290000
280 C1.05-73.08%1104-28AN260821C00280000
270 C1.90-11.63%1204-21AN260821C00270000
260 C2.35+14.63%1204-30AN260821C00260000
250 C0.70-90.67%1105-18AN260821C00250000
240 C2.05-45.62%2405-13AN260821C00240000
230 C1.40-33.33%1506-24AN260821C00230000
220 C1.10-58.49%2607-02AN260821C00220000
210 C5.80+28.89%62206-24AN260821C00210000
200 C10.000%1106-24AN260821C00200000
195 C10.10-25.68%1306-26AN260821C00195000
190 C8.00-45.43%1907-01AN260821C00190000
185 C33.35+90.03%2604-17AN260821C00185000
180 C13.500%979707-01AN260821C00180000
175 C19.61-15.47%201306-05AN260821C00175000
170 C58.00-1.14%1202-06AN260821C00170000
165 C00%0AN260821C00165000
160 C52.200%1005-01AN260821C00160000
155 C63.400%2005-01AN260821C00155000
150 C00%0AN260821C00150000
145 C67.400%1005-01AN260821C00145000
140 C00%0AN260821C00140000
135 C00%0AN260821C00135000
130 C00%0AN260821C00130000
125 C00%0AN260821C00125000
120 C00%0AN260821C00120000
115 C00%0AN260821C00115000
110 C80.800%1106-03AN260821C00110000
105 C00%0AN260821C00105000
100 C00%0AN260821C00100000
Puts
StrikePriceChangeVolOILastContract Name
330 P147.800%1005-19AN260821P00330000
320 P00%0AN260821P00320000
310 P00%0AN260821P00310000
300 P111.000%1005-18AN260821P00300000
290 P107.200%1005-21AN260821P00290000
280 P00%0AN260821P00280000
270 P00%0AN260821P00270000
260 P00%0AN260821P00260000
250 P00%0AN260821P00250000
240 P00%0AN260821P00240000
230 P00%0AN260821P00230000
220 P26.700%9901-29AN260821P00220000
210 P23.100%4006-18AN260821P00210000
200 P13.17-28.89%15506-24AN260821P00200000
195 P23.000%2210-28AN260821P00195000
190 P12.90+64.54%8606-17AN260821P00190000
185 P8.81-24.18%1107-02AN260821P00185000
180 P00%0AN260821P00180000
175 P5.35-52.95%5707-01AN260821P00175000
170 P5.00-16.67%2306-08AN260821P00170000
165 P00%0AN260821P00165000
160 P2.250%202006-30AN260821P00160000
155 P00%0AN260821P00155000
150 P1.000%4406-23AN260821P00150000
145 P0.95-24.00%24806-26AN260821P00145000
140 P2.90+48.72%1303-05AN260821P00140000
135 P2.35-7.84%1203-05AN260821P00135000
130 P1.90-5.00%1303-05AN260821P00130000
125 P1.200%1002-13AN260821P00125000
120 P0.35+16.67%340607-02AN260821P00120000
115 P2.05+7.89%1311-21AN260821P00115000
110 P1.35-15.63%1211-25AN260821P00110000
105 P1.15-25.81%1311-25AN260821P00105000
100 P00%0AN260821P00100000


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 - 2026 ChartExchange LLC