Options Chain for ASBURY AUTOMOTIVE GROUP INC COM (ABG) - $201.19 as of 6/29/2026 7:00:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 95.80 | 98.70 | 97.25 | % | 0.93 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 110.00 | 90.90 | 93.70 | 92.30 | % | 0.84 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 115.00 | 85.90 | 88.70 | 87.30 | % | 0.76 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 120.00 | 80.90 | 83.60 | 82.25 | % | 0.69 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 125.00 | 75.90 | 78.60 | 77.25 | % | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 130.00 | 70.90 | 73.70 | 72.30 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 135.00 | 65.90 | 68.70 | 67.30 | % | 0.50 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 140.00 | 60.90 | 63.80 | 62.35 | % | 0.45 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 145.00 | 55.90 | 58.70 | 57.30 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 150.00 | 51.00 | 53.70 | 52.35 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 155.00 | 46.00 | 48.80 | 47.40 | % | 0.31 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 160.00 | 41.00 | 43.80 | 42.40 | % | 0.27 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 6/29/2026 3:59:59 PM EST | |||
| 165.00 | 36.10 | 38.90 | 37.50 | % | 0.23 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 6/29/2026 3:59:59 PM EST | |||
| 170.00 | 31.20 | 34.00 | 32.60 | % | 0.19 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.06 | 6/29/2026 3:59:59 PM EST | |||
| 175.00 | 26.80 | 29.30 | 28.05 | % | 0.16 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.09 | 6/29/2026 3:59:59 PM EST | |||
| 180.00 | 21.70 | 24.70 | 23.20 | 11.59 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.11 | 5/20/2026 | 6/29/2026 3:59:59 PM EST |
| 185.00 | 17.60 | 20.40 | 19.00 | 16.12 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.39 | 0.85 | 0.01 | -0.14 | 5/28/2026 | 6/29/2026 3:59:59 PM EST |
| 190.00 | 13.30 | 16.30 | 14.80 | 14.05 | +5.45 | +63.38% | 0.08 | 2,128 | 2 | 0.39 | 0.78 | 0.02 | -0.17 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 195.00 | 9.70 | 11.70 | 10.70 | % | 0.05 | 0 | 0 | 0.36 | 0.69 | 0.02 | -0.18 | 6/29/2026 3:59:59 PM EST | |||
| 200.00 | 6.60 | 8.20 | 7.40 | 5.99 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | 0.58 | 0.02 | -0.19 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 210.00 | 2.70 | 3.80 | 3.25 | 3.60 | +0.70 | +24.14% | 0.02 | 2,130 | 307 | 0.35 | 0.34 | 0.02 | -0.18 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 220.00 | 0.45 | 2.90 | 1.68 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.38 | 0.17 | 0.01 | -0.13 | 6/23/2026 | 6/29/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 4 | 0.38 | 0.08 | 0.01 | -0.07 | 6/29/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.46 | 0.03 | 0.00 | -0.03 | 3/31/2026 | 6/29/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.52 | 0.01 | 0.00 | -0.01 | 6/3/2026 | 6/29/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/29/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/29/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/29/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/29/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.03 | 5/15/2026 | 6/29/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 6/29/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.65 | -0.03 | 0.00 | -0.06 | 3/27/2026 | 6/29/2026 3:59:59 PM EST |
| 175.00 | 0.10 | 1.50 | 0.80 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | -0.06 | 0.01 | -0.09 | 5/29/2026 | 6/29/2026 3:59:59 PM EST |
| 180.00 | 0.40 | 2.00 | 1.20 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | -0.09 | 0.01 | -0.11 | 5/15/2026 | 6/29/2026 3:59:59 PM EST |
| 185.00 | 0.35 | 2.45 | 1.40 | 14.64 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | -0.15 | 0.01 | -0.14 | 5/20/2026 | 6/29/2026 3:59:59 PM EST |
| 190.00 | 0.70 | 2.75 | 1.73 | 13.40 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.34 | -0.22 | 0.02 | -0.17 | 5/15/2026 | 6/29/2026 3:59:59 PM EST |
| 195.00 | 2.45 | 4.10 | 3.28 | 17.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | -0.31 | 0.02 | -0.18 | 5/15/2026 | 6/29/2026 3:59:59 PM EST |
| 200.00 | 4.60 | 6.00 | 5.30 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.36 | -0.42 | 0.02 | -0.19 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 210.00 | 9.80 | 12.40 | 11.10 | 16.33 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.36 | -0.66 | 0.02 | -0.18 | 6/18/2026 | 6/29/2026 3:59:59 PM EST |
| 220.00 | 17.80 | 20.40 | 19.10 | % | 0.09 | 0 | 1 | 0.47 | -0.83 | 0.01 | -0.13 | 6/29/2026 3:59:59 PM EST | |||
| 230.00 | 26.70 | 30.00 | 28.35 | % | 0.12 | 0 | 10 | 0.57 | -0.92 | 0.01 | -0.07 | 6/29/2026 3:59:59 PM EST | |||
| 240.00 | 36.60 | 39.40 | 38.00 | % | 0.16 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 6/29/2026 3:59:59 PM EST | |||
| 250.00 | 46.60 | 49.40 | 48.00 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/29/2026 3:59:59 PM EST | |||
| 260.00 | 56.60 | 59.40 | 58.00 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 270.00 | 66.60 | 69.40 | 68.00 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 280.00 | 76.60 | 79.40 | 78.00 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 290.00 | 86.60 | 89.40 | 88.00 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 300.00 | 96.60 | 99.40 | 98.00 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 310.00 | 106.60 | 109.40 | 108.00 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 320.00 | 116.60 | 119.40 | 118.00 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 330.00 | 126.70 | 129.40 | 128.05 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 340.00 | 136.60 | 139.40 | 138.00 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 350.00 | 146.70 | 149.40 | 148.05 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST | |||
| 360.00 | 156.60 | 159.40 | 158.00 | % | 0.44 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 3:59:59 PM EST |