Options Lookup
Sonic Automotive Inc (SAH)
As of Apr 26 2024 1:15PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| SAH 240517C00022500 | C | May 17, 2024 | 22.5 | 38.50 | 43.40 |
| SAH 240517C00025000 | C | May 17, 2024 | 25.0 | 36.00 | 40.80 |
| SAH 240517C00030000 | C | May 17, 2024 | 30.0 | 31.00 | 35.80 |
| SAH 240517C00035000 | C | May 17, 2024 | 35.0 | 26.00 | 30.80 |
| SAH 240517C00040000 | C | May 17, 2024 | 40.0 | 21.20 | 25.60 |
| SAH 240517C00045000 | C | May 17, 2024 | 45.0 | 16.20 | 20.90 |
| SAH 240517C00050000 | C | May 17, 2024 | 50.0 | 11.00 | 15.50 |
| SAH 240517C00055000 | C | May 17, 2024 | 55.0 | 6.70 | 11.20 |
| SAH 240517C00060000 | C | May 17, 2024 | 60.0 | 3.80 | 5.10 |
| SAH 240517C00065000 | C | May 17, 2024 | 65.0 | 1.40 | 2.35 |
| SAH 240517C00070000 | C | May 17, 2024 | 70.0 | 0.30 | 1.05 |
| SAH 240517C00075000 | C | May 17, 2024 | 75.0 | 0.05 | 0.55 |
| SAH 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 4.50 |
| SAH 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 0.10 |
| SAH 240517P00022500 | P | May 17, 2024 | 22.5 | 0.00 | 1.30 |
| SAH 240517P00025000 | P | May 17, 2024 | 25.0 | 0.00 | 1.25 |
| SAH 240517P00030000 | P | May 17, 2024 | 30.0 | 0.00 | 1.25 |
| SAH 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 1.30 |
| SAH 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.30 |
| SAH 240517P00045000 | P | May 17, 2024 | 45.0 | 0.10 | 0.15 |
| SAH 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.90 |
| SAH 240517P00055000 | P | May 17, 2024 | 55.0 | 0.15 | 0.50 |
| SAH 240517P00060000 | P | May 17, 2024 | 60.0 | 0.60 | 1.55 |
| SAH 240517P00065000 | P | May 17, 2024 | 65.0 | 2.65 | 3.40 |
| SAH 240517P00070000 | P | May 17, 2024 | 70.0 | 6.40 | 7.60 |
| SAH 240517P00075000 | P | May 17, 2024 | 75.0 | 9.60 | 13.90 |
| SAH 240517P00080000 | P | May 17, 2024 | 80.0 | 15.10 | 19.00 |
| SAH 240517P00085000 | P | May 17, 2024 | 85.0 | 19.40 | 24.00 |
| SAH 240621C00025000 | C | Jun 21, 2024 | 25.0 | 36.00 | 40.90 |
| SAH 240621C00030000 | C | Jun 21, 2024 | 30.0 | 31.00 | 35.90 |
| SAH 240621C00035000 | C | Jun 21, 2024 | 35.0 | 26.50 | 31.00 |
| SAH 240621C00040000 | C | Jun 21, 2024 | 40.0 | 21.50 | 25.90 |
| SAH 240621C00045000 | C | Jun 21, 2024 | 45.0 | 16.50 | 20.90 |
| SAH 240621C00050000 | C | Jun 21, 2024 | 50.0 | 11.60 | 16.30 |
| SAH 240621C00055000 | C | Jun 21, 2024 | 55.0 | 9.00 | 10.20 |
| SAH 240621C00060000 | C | Jun 21, 2024 | 60.0 | 4.80 | 6.80 |
| SAH 240621C00065000 | C | Jun 21, 2024 | 65.0 | 2.85 | 3.60 |
| SAH 240621C00070000 | C | Jun 21, 2024 | 70.0 | 1.00 | 1.90 |
| SAH 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 1.25 |
| SAH 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 1.50 |
| SAH 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 4.80 |
| SAH 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.50 |
| SAH 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.60 |
| SAH 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.25 | 0.50 |
| SAH 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.55 | 1.15 |
| SAH 240621P00060000 | P | Jun 21, 2024 | 60.0 | 1.70 | 2.95 |
| SAH 240621P00065000 | P | Jun 21, 2024 | 65.0 | 3.50 | 5.20 |
| SAH 240621P00070000 | P | Jun 21, 2024 | 70.0 | 7.30 | 8.70 |
| SAH 240816C00025000 | C | Aug 16, 2024 | 25.0 | 36.00 | 40.90 |
| SAH 240816C00030000 | C | Aug 16, 2024 | 30.0 | 31.50 | 36.00 |
| SAH 240816C00035000 | C | Aug 16, 2024 | 35.0 | 26.50 | 31.40 |
| SAH 240816C00040000 | C | Aug 16, 2024 | 40.0 | 21.60 | 26.20 |
| SAH 240816C00045000 | C | Aug 16, 2024 | 45.0 | 17.00 | 21.90 |
| SAH 240816C00050000 | C | Aug 16, 2024 | 50.0 | 12.60 | 15.80 |
| SAH 240816C00055000 | C | Aug 16, 2024 | 55.0 | 9.90 | 12.20 |
| SAH 240816C00060000 | C | Aug 16, 2024 | 60.0 | 6.60 | 8.50 |
| SAH 240816C00065000 | C | Aug 16, 2024 | 65.0 | 4.30 | 6.10 |
| SAH 240816C00070000 | C | Aug 16, 2024 | 70.0 | 2.30 | 4.80 |
| SAH 240816C00075000 | C | Aug 16, 2024 | 75.0 | 0.95 | 3.20 |
| SAH 240816C00080000 | C | Aug 16, 2024 | 80.0 | 0.85 | 2.25 |
| SAH 240816C00085000 | C | Aug 16, 2024 | 85.0 | 0.30 | 1.40 |
| SAH 240816P00025000 | P | Aug 16, 2024 | 25.0 | 0.00 | 0.50 |
| SAH 240816P00030000 | P | Aug 16, 2024 | 30.0 | 0.00 | 0.75 |
| SAH 240816P00035000 | P | Aug 16, 2024 | 35.0 | 0.10 | 0.40 |
| SAH 240816P00040000 | P | Aug 16, 2024 | 40.0 | 0.10 | 1.05 |
| SAH 240816P00045000 | P | Aug 16, 2024 | 45.0 | 0.45 | 1.00 |
| SAH 240816P00050000 | P | Aug 16, 2024 | 50.0 | 0.90 | 1.50 |
| SAH 240816P00055000 | P | Aug 16, 2024 | 55.0 | 1.40 | 3.00 |
| SAH 240816P00060000 | P | Aug 16, 2024 | 60.0 | 2.65 | 4.50 |
| SAH 240816P00065000 | P | Aug 16, 2024 | 65.0 | 4.90 | 6.60 |
| SAH 240816P00070000 | P | Aug 16, 2024 | 70.0 | 7.90 | 10.90 |
| SAH 240816P00075000 | P | Aug 16, 2024 | 75.0 | 11.80 | 14.20 |
| SAH 240816P00080000 | P | Aug 16, 2024 | 80.0 | 16.40 | 18.30 |
| SAH 240816P00085000 | P | Aug 16, 2024 | 85.0 | 19.70 | 24.00 |
| SAH 241115C00030000 | C | Nov 15, 2024 | 30.0 | 31.50 | 36.40 |
| SAH 241115C00035000 | C | Nov 15, 2024 | 35.0 | 27.00 | 31.80 |
| SAH 241115C00040000 | C | Nov 15, 2024 | 40.0 | 22.50 | 27.40 |
| SAH 241115C00045000 | C | Nov 15, 2024 | 45.0 | 19.30 | 22.10 |
| SAH 241115C00050000 | C | Nov 15, 2024 | 50.0 | 15.20 | 18.90 |
| SAH 241115C00055000 | C | Nov 15, 2024 | 55.0 | 11.50 | 14.90 |
| SAH 241115C00060000 | C | Nov 15, 2024 | 60.0 | 8.50 | 11.70 |
| SAH 241115C00065000 | C | Nov 15, 2024 | 65.0 | 5.70 | 8.40 |
| SAH 241115C00070000 | C | Nov 15, 2024 | 70.0 | 3.10 | 6.30 |
| SAH 241115C00075000 | C | Nov 15, 2024 | 75.0 | 3.50 | 4.70 |
| SAH 241115P00030000 | P | Nov 15, 2024 | 30.0 | 0.00 | 4.80 |
| SAH 241115P00035000 | P | Nov 15, 2024 | 35.0 | 0.05 | 4.60 |
| SAH 241115P00040000 | P | Nov 15, 2024 | 40.0 | 0.15 | 1.70 |
| SAH 241115P00045000 | P | Nov 15, 2024 | 45.0 | 0.55 | 2.30 |
| SAH 241115P00050000 | P | Nov 15, 2024 | 50.0 | 2.00 | 3.10 |
| SAH 241115P00055000 | P | Nov 15, 2024 | 55.0 | 3.20 | 5.30 |
| SAH 241115P00060000 | P | Nov 15, 2024 | 60.0 | 4.40 | 6.50 |
| SAH 241115P00065000 | P | Nov 15, 2024 | 65.0 | 7.50 | 9.20 |
| SAH 241115P00070000 | P | Nov 15, 2024 | 70.0 | 8.70 | 12.70 |
| SAH 241115P00075000 | P | Nov 15, 2024 | 75.0 | 12.70 | 16.00 |
OPRA data is delayed 15 minutes.