ABG · Asbury Automotive Group Inc · Options Chain

Track ABG — free

$208.91 +0.41 (+0.20%) At close · Sep 14

S&P 600 member Russell 2000 member Rebalance outlook locked

Market Cap

$3.74B

17.95M

Options Chain

Underlying $208.91 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 3 days to expiry · 50 contracts · mixed daily-bar sessions · Jul 27, 2026–Sep 11, 2026; 29 unknown

Put / call OI

0.02

Call-heavy positioning

Open interest

2,713

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$200.00

$8.91 below spot

ATM implied vol

39.6%

market's expected move

Open interest by strike

Calls Puts

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 3d Oct 16 31d Jan 15 122d Apr 16 213d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$72.90	$76.40	—		—	$0.00	$5.00	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:43.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-14 19:59:01.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$68.30	$71.30	—		—	$0.00	$5.00	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:43.854 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-14 19:59:01.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$63.10	$66.30	—		—	$0.00	$3.60	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:43.855 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-14 19:55:06.388 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.50	$61.30	—		—	$0.00	$5.00	—	—	—	—
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:43.855 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.942 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.70	$56.30	—		—	$0.00	$3.60	—	—	—	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:43.854 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Unknown Quote as of 2026-09-14 19:55:06.388 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$48.00	$51.30	—		—	$0.00	$5.00	—	—	—	—
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:43.854 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.942 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.80	$46.40	—		—	$0.00	$3.60	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:43.852 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-14 19:55:06.421 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.80	$41.40	—		$0.20	$0.00	$2.60	—	—	1	2
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:43.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:57:46.580 UTC Last $0.20 Breakeven $169.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$33.10	$36.30	—		$2.45	$0.00	$2.60	—	—	1	1
Call · $175 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:44.220 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 Daily-bar session Jul 27, 2026 Quote as of 2026-09-14 19:57:46.580 UTC Last $2.45 Breakeven $172.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	102.2%	0.927	$28.10	$31.40	—		$1.73	$0.00	$2.65	—	—	1	1
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:43.855 UTC Last — Breakeven — Implied vol 102.2% Delta 0.927 ≈93% ITM Gamma 0.006 Theta -0.406 Vega 0.031 Open interest — OI effective date — Model this call Put · $180 Daily-bar session Jul 27, 2026 Quote as of 2026-09-14 19:57:46.580 UTC Last $1.73 Breakeven $178.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	90.3%	0.909	$23.20	$26.50	—		$2.02	$0.00	$2.65	—	—	1	1
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:53.487 UTC Last — Breakeven — Implied vol 90.3% Delta 0.909 ≈91% ITM Gamma 0.008 Theta -0.42 Vega 0.036 Open interest — OI effective date — Model this call Put · $185 Daily-bar session Jul 27, 2026 Quote as of 2026-09-14 19:57:46.580 UTC Last $2.02 Breakeven $182.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	75.2%	0.894	$18.20	$21.50	—		$3.07	$0.00	$3.00	—	—	1	1
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:51.674 UTC Last — Breakeven — Implied vol 75.2% Delta 0.894 ≈89% ITM Gamma 0.011 Theta -0.393 Vega 0.04 Open interest — OI effective date — Model this call Put · $190 Daily-bar session Aug 11, 2026 Quote as of 2026-09-14 19:10:29.531 UTC Last $3.07 Breakeven $186.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
—	—	67.1%	0.847	$13.50	$16.90	—		—	$0.00	$5.00	—	—	—	—
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:50.198 UTC Last — Breakeven — Implied vol 67.1% Delta 0.847 ≈85% ITM Gamma 0.016 Theta -0.451 Vega 0.052 Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-14 19:59:59.942 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.3k	1.3k	59.6%	0.769	$9.40	$12.20	$12.56		$1.30	$0.50	$1.20	-0.164	43.9%	1	6
Call · $200 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-14 19:59:52.698 UTC Last $12.56 Breakeven $212.56 Implied vol 59.6% Delta 0.769 ≈77% ITM Gamma 0.023 Theta -0.512 Vega 0.067 Open interest 1.3k OI effective date Sep 10, 2026 Model this call Put · $200 Daily-bar session Sep 4, 2026 Quote as of 2026-09-14 19:55:09.232 UTC Last $1.30 Breakeven $198.70 Implied vol 43.9% Delta -0.164 ≈16% ITM Gamma 0.026 Theta -0.293 Vega 0.054 Open interest 6 OI effective date Sep 10, 2026 Model this put
Underlying $208.91
2	1	45.5%	0.469	$2.90	$4.10	$8.00		$4.65	$2.15	$4.80	-0.547	33.7%	1	39
Call · $210 Daily-bar session Sep 3, 2026 Quote as of 2026-09-14 19:59:18.974 UTC Last $8.00 Breakeven $218.00 Implied vol 45.5% Delta 0.469 ≈47% ITM Gamma 0.04 Theta -0.505 Vega 0.087 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $210 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:58:07.077 UTC Last $4.65 Breakeven $205.35 Implied vol 33.7% Delta -0.547 ≈55% ITM Gamma 0.054 Theta -0.353 Vega 0.087 Open interest 39 OI effective date Sep 10, 2026 Model this put
1.3k	10	—	—	$0.00	$3.40	$1.25		$10.78	$9.00	$12.60	—	—	2	2
Call · $220 Daily-bar session Sep 10, 2026 Quote as of 2026-09-14 19:58:17.194 UTC Last $1.25 Breakeven $221.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 10, 2026 Model this call Put · $220 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-14 19:59:44.105 UTC Last $10.78 Breakeven $209.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 10, 2026 Model this put
8	1	—	—	$0.00	$3.50	$1.60		$12.90	$18.80	$22.20	—	—	4	5
Call · $230 Daily-bar session Sep 2, 2026 Quote as of 2026-09-14 19:55:11.537 UTC Last $1.60 Breakeven $231.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 10, 2026 Model this call Put · $230 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-14 19:59:50.025 UTC Last $12.90 Breakeven $217.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 10, 2026 Model this put
63	56	—	—	$0.00	$3.00	$1.25		$8.80	$28.90	$32.40	—	—	1	1
Call · $240 Daily-bar session Aug 24, 2026 Quote as of 2026-09-14 19:55:06.386 UTC Last $1.25 Breakeven $241.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 10, 2026 Model this call Put · $240 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-14 19:59:44.220 UTC Last $8.80 Breakeven $231.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this put
1	1	—	—	$0.00	$3.00	$6.37		$12.90	$38.90	$41.90	—	—	1	—
Call · $250 Daily-bar session Aug 3, 2026 Quote as of 2026-09-14 19:55:15.198 UTC Last $6.37 Breakeven $256.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $250 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-14 19:59:44.216 UTC Last $12.90 Breakeven $237.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
63	48	—	—	$0.00	$1.00	$3.90		$17.60	$48.90	$51.90	—	—	55	—
Call · $260 Daily-bar session Jul 31, 2026 Quote as of 2026-09-14 13:30:16.154 UTC Last $3.90 Breakeven $263.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 10, 2026 Model this call Put · $260 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-14 19:59:44.220 UTC Last $17.60 Breakeven $242.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$5.00	$2.90		—	$58.80	$61.80	—	—	—	—
Call · $270 Daily-bar session Jul 31, 2026 Quote as of 2026-09-14 19:59:01.893 UTC Last $2.90 Breakeven $272.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:50.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$5.00	$1.70		—	$68.80	$72.20	—	—	—	—
Call · $280 Daily-bar session Jul 31, 2026 Quote as of 2026-09-14 19:59:01.899 UTC Last $1.70 Breakeven $281.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 10, 2026 Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:44.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—		—	$78.80	$82.10	—	—	—	—
Call · $290 Daily-bar session Unknown Quote as of 2026-09-14 19:59:01.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:47.864 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—		—	$88.90	$92.00	—	—	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-14 19:59:01.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:44.220 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$5.00	—		—	$98.90	$102.10	—	—	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-14 19:59:01.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-14 19:59:44.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 27, 2026–Sep 11, 2026; 29 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1144980 CUSIP 043436104 13F (30d) 13 filings 12 filers Visit website Investor relations