Options Chain for ASBURY AUTOMOTIVE GROUP INC COM (ABG) - $221.89 as of 9/6/2024 8:10:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 60.60 | 64.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.08 | 9/6/2024 3:59:50 PM EST | |||
| 165.00 | 55.90 | 59.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.08 | 9/6/2024 3:59:50 PM EST | |||
| 170.00 | 51.00 | 54.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.08 | 9/6/2024 3:59:50 PM EST | |||
| 175.00 | 46.40 | 49.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.09 | 9/6/2024 3:59:50 PM EST | |||
| 180.00 | 41.50 | 44.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.09 | 9/6/2024 3:59:50 PM EST | |||
| 185.00 | 36.00 | 39.50 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.10 | 9/6/2024 3:59:50 PM EST | |||
| 190.00 | 30.90 | 35.00 | 50.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.12 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 195.00 | 26.20 | 30.00 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.15 | 9/6/2024 3:59:50 PM EST | |||
| 200.00 | 22.10 | 25.50 | 33.78 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.93 | 0.01 | -0.17 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 210.00 | 13.10 | 17.00 | 28.00 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.80 | 0.02 | -0.24 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 220.00 | 7.20 | 9.20 | 8.85 | -13.05 | -59.59% | 1 | 3 | 0.38 | 0.60 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 2.30 | 5.00 | 13.40 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.35 | 0.03 | -0.24 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 240.00 | 0.00 | 3.90 | 1.28 | -7.32 | -85.12% | 4 | 40 | 0.55 | 0.15 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 250.00 | 0.05 | 0.95 | 0.73 | -0.37 | -33.64% | 3 | 24 | 0.35 | 0.04 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 260.00 | 0.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.01 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 270.00 | 0.00 | 3.80 | 0.42 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 280.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 290.00 | 0.00 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:50 PM EST |
| 300.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 310.00 | 0.00 | 1.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 320.00 | 0.00 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:50 PM EST |
| 330.00 | 0.00 | 1.95 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 340.00 | 0.00 | 1.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 350.00 | 0.00 | 1.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 360.00 | 0.00 | 1.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 370.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 380.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.08 | 9/6/2024 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.08 | 9/6/2024 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.08 | 9/6/2024 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.09 | 9/6/2024 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.09 | 9/6/2024 3:59:50 PM EST | |||
| 185.00 | 0.00 | 1.90 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.10 | 9/6/2024 3:59:50 PM EST | |||
| 190.00 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.02 | 0.00 | -0.12 | 8/6/2024 | 9/6/2024 3:59:50 PM EST |
| 195.00 | 0.00 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.04 | 0.00 | -0.15 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
| 200.00 | 0.00 | 2.40 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.07 | 0.01 | -0.17 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 210.00 | 0.10 | 4.90 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.20 | 0.02 | -0.24 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 220.00 | 3.20 | 5.90 | 2.00 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.40 | 0.02 | -0.28 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 8.90 | 11.40 | 6.80 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.65 | 0.03 | -0.24 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 240.00 | 16.50 | 20.10 | 6.50 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.85 | 0.02 | -0.14 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 250.00 | 26.00 | 30.00 | 14.50 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.96 | 0.01 | -0.05 | 7/25/2024 | 9/6/2024 3:59:50 PM EST |
| 260.00 | 36.00 | 40.30 | 24.10 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.99 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 270.00 | 46.00 | 50.20 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:50 PM EST |
| 280.00 | 56.00 | 60.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 290.00 | 66.00 | 69.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 300.00 | 76.10 | 80.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 310.00 | 86.00 | 90.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 320.00 | 96.00 | 100.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 330.00 | 106.10 | 109.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 340.00 | 116.00 | 119.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 350.00 | 126.10 | 129.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 360.00 | 136.00 | 140.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 370.00 | 146.00 | 150.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 380.00 | 156.30 | 159.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |