Options Chain for ASBURY AUTOMOTIVE GROUP INC COM (ABG) - $245.77 as of 12/20/2024 8:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 129.00 | 133.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 120.00 | 124.10 | 127.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 125.00 | 119.10 | 122.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 130.00 | 114.10 | 117.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 135.00 | 109.20 | 112.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 140.00 | 104.20 | 107.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 145.00 | 99.20 | 102.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 150.00 | 94.20 | 97.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 155.00 | 89.30 | 92.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 12/20/2024 3:59:54 PM EST | |||
| 160.00 | 84.30 | 88.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 12/20/2024 3:59:54 PM EST | |||
| 165.00 | 79.50 | 83.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 12/20/2024 3:59:54 PM EST | |||
| 170.00 | 74.60 | 78.60 | 69.79 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | -0.03 | 10/16/2024 | 12/20/2024 3:59:54 PM EST |
| 175.00 | 69.60 | 73.50 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 12/20/2024 3:59:54 PM EST | |||
| 180.00 | 64.70 | 68.80 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 12/20/2024 3:59:54 PM EST | |||
| 185.00 | 59.80 | 63.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 12/20/2024 3:59:54 PM EST | |||
| 190.00 | 54.50 | 59.00 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.05 | 12/20/2024 3:59:54 PM EST | |||
| 195.00 | 50.20 | 54.20 | % | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.10 | 12/20/2024 3:59:54 PM EST | |||
| 200.00 | 46.50 | 48.10 | 66.00 | 0.00 | 0.00% | 0 | 1,672 | 0.59 | 0.94 | 0.00 | -0.11 | 12/5/2024 | 12/20/2024 3:59:54 PM EST |
| 210.00 | 36.00 | 39.30 | 29.70 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.90 | 0.01 | -0.14 | 10/29/2024 | 12/20/2024 3:59:54 PM EST |
| 220.00 | 27.10 | 29.60 | 38.00 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.85 | 0.01 | -0.15 | 12/12/2024 | 12/20/2024 3:59:54 PM EST |
| 230.00 | 18.50 | 21.40 | 15.80 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.76 | 0.01 | -0.18 | 11/1/2024 | 12/20/2024 3:59:54 PM EST |
| 240.00 | 11.50 | 13.90 | 30.18 | 0.00 | 0.00% | 0 | 69 | 0.33 | 0.64 | 0.02 | -0.19 | 11/6/2024 | 12/20/2024 3:59:54 PM EST |
| 250.00 | 6.30 | 7.90 | 7.25 | -9.65 | -57.11% | 1 | 57 | 0.31 | 0.46 | 0.02 | -0.17 | 12/20/2024 | 12/20/2024 3:59:54 PM EST |
| 260.00 | 2.75 | 4.90 | 7.60 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.29 | 0.02 | -0.14 | 12/16/2024 | 12/20/2024 3:59:54 PM EST |
| 270.00 | 0.40 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 64 | 0.29 | 0.16 | 0.01 | -0.10 | 12/18/2024 | 12/20/2024 3:59:54 PM EST |
| 280.00 | 0.15 | 2.90 | 4.10 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.07 | 0.01 | -0.05 | 12/9/2024 | 12/20/2024 3:59:54 PM EST |
| 290.00 | 0.00 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.03 | 0.00 | -0.03 | 12/17/2024 | 12/20/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 2.30 | 1.45 | 0.00 | 0.00% | 0 | 55 | 0.58 | 0.01 | 0.00 | -0.01 | 9/12/2024 | 12/20/2024 3:59:54 PM EST |
| 310.00 | 0.00 | 2.25 | 0.95 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.00 | 0.00 | -0.01 | 12/10/2024 | 12/20/2024 3:59:54 PM EST |
| 320.00 | 0.00 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/20/2024 3:59:54 PM EST |
| 330.00 | 0.00 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/20/2024 3:59:54 PM EST |
| 340.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 12/20/2024 3:59:54 PM EST |
| 350.00 | 0.00 | 1.35 | 2.60 | 0.00 | 0.00% | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 12/20/2024 3:59:54 PM EST |
| 360.00 | 0.00 | 1.35 | 3.06 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 12/20/2024 3:59:54 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:54 PM EST |
| 380.00 | 0.00 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 12/20/2024 3:59:54 PM EST |
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 12/20/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 12/20/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 12/20/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 1.17 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 12/20/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 12/20/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 12/20/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 12/20/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5,986 | 0.70 | 0.00 | 0.00 | -0.01 | 12/16/2024 | 12/20/2024 3:59:54 PM EST |
| 160.00 | 0.00 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 12/20/2024 3:59:54 PM EST |
| 165.00 | 0.00 | 1.45 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.02 | 10/8/2024 | 12/20/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 2.30 | 2.85 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | -0.03 | 10/8/2024 | 12/20/2024 3:59:54 PM EST |
| 175.00 | 0.00 | 1.60 | 0.53 | 0.00 | 0.00% | 0 | 11 | 0.85 | -0.01 | 0.00 | -0.03 | 12/17/2024 | 12/20/2024 3:59:54 PM EST |
| 180.00 | 0.00 | 1.70 | 4.10 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.01 | 0.00 | -0.04 | 8/14/2024 | 12/20/2024 3:59:54 PM EST |
| 185.00 | 0.00 | 1.70 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.01 | 0.00 | -0.04 | 10/8/2024 | 12/20/2024 3:59:54 PM EST |
| 190.00 | 0.00 | 2.05 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.02 | 0.00 | -0.05 | 10/2/2024 | 12/20/2024 3:59:54 PM EST |
| 195.00 | 0.20 | 1.60 | 5.10 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.05 | 0.00 | -0.10 | 10/24/2024 | 12/20/2024 3:59:54 PM EST |
| 200.00 | 0.35 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.06 | 0.00 | -0.11 | 11/11/2024 | 12/20/2024 3:59:54 PM EST |
| 210.00 | 0.20 | 3.10 | 6.00 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.10 | 0.01 | -0.14 | 11/4/2024 | 12/20/2024 3:59:54 PM EST |
| 220.00 | 1.30 | 4.30 | 1.75 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.15 | 0.01 | -0.15 | 12/17/2024 | 12/20/2024 3:59:54 PM EST |
| 230.00 | 2.70 | 4.00 | 3.82 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.24 | 0.01 | -0.18 | 12/19/2024 | 12/20/2024 3:59:54 PM EST |
| 240.00 | 5.20 | 6.80 | 6.65 | +2.75 | +70.52% | 1 | 46 | 0.33 | -0.36 | 0.02 | -0.19 | 12/20/2024 | 12/20/2024 3:59:54 PM EST |
| 250.00 | 10.00 | 11.60 | 6.70 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.54 | 0.02 | -0.17 | 11/29/2024 | 12/20/2024 3:59:54 PM EST |
| 260.00 | 15.60 | 18.90 | 13.14 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.71 | 0.02 | -0.14 | 12/17/2024 | 12/20/2024 3:59:54 PM EST |
| 270.00 | 23.80 | 27.00 | 22.40 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.84 | 0.01 | -0.10 | 11/19/2024 | 12/20/2024 3:59:54 PM EST |
| 280.00 | 32.40 | 36.40 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.05 | 12/20/2024 3:59:54 PM EST | |||
| 290.00 | 42.50 | 46.40 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 12/20/2024 3:59:54 PM EST | |||
| 300.00 | 52.80 | 56.40 | 47.60 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.99 | 0.00 | -0.01 | 11/19/2024 | 12/20/2024 3:59:54 PM EST |
| 310.00 | 62.60 | 66.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 12/20/2024 3:59:54 PM EST | |||
| 320.00 | 72.30 | 76.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 330.00 | 82.70 | 86.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 340.00 | 92.40 | 96.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 350.00 | 102.40 | 106.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 360.00 | 112.20 | 116.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 370.00 | 122.30 | 126.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 380.00 | 132.60 | 136.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST | |||
| 390.00 | 142.30 | 146.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:54 PM EST |