ABG · Asbury Automotive Group Inc

Track ABG — free Ask ALVIS about ABG

$233.83 -14.43 (-5.81%)

Market Cap

$4.62B

18.62M

Options Chain

15-min delayed Underlying $233.83 · today Options Calculator

Positioning

Aug 21, 2026 · 22 days to expiry · 52 contracts

Put / call OI

0.16

Call-heavy positioning

Open interest

5,744

contracts outstanding

Volume

4,583

traded today

Max pain

$200.00

$33.83 below spot

ATM implied vol

43.8%

market's expected move

Open interest by strike

Calls Puts

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 22d Sep 18 50d Oct 16 78d Jan 15 169d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	124.5%	0.987	—		—	-0.023	141.6%	—	0
Call · $125 In the money Last — Breakeven — Implied vol 124.5% Delta 0.987 ≈99% ITM Gamma 0 Theta -0.068 Vega 0.021 Open interest 0 Model this call Put · $125 Last — Breakeven — Implied vol 141.6% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.1 Vega 0.042 Open interest 0 Model this put
0	—	124%	0.982	—		—	-0.024	133.5%	—	0
Call · $130 In the money Last — Breakeven — Implied vol 124% Delta 0.982 ≈98% ITM Gamma 0.001 Theta -0.084 Vega 0.021 Open interest 0 Model this call Put · $130 Last — Breakeven — Implied vol 133.5% Delta -0.024 ≈2% ITM Gamma 0.001 Theta -0.099 Vega 0.043 Open interest 0 Model this put
0	—	122.6%	0.978	—		—	-0.026	125.7%	—	0
Call · $135 In the money Last — Breakeven — Implied vol 122.6% Delta 0.978 ≈98% ITM Gamma 0.001 Theta -0.099 Vega 0.043 Open interest 0 Model this call Put · $135 Last — Breakeven — Implied vol 125.7% Delta -0.026 ≈3% ITM Gamma 0.001 Theta -0.097 Vega 0.043 Open interest 0 Model this put
0	—	114.9%	0.977	—		—	-0.027	118.3%	—	0
Call · $140 In the money Last — Breakeven — Implied vol 114.9% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.097 Vega 0.044 Open interest 0 Model this call Put · $140 Last — Breakeven — Implied vol 118.3% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.096 Vega 0.044 Open interest 0 Model this put
0	—	108.6%	0.974	—		—	-0.029	111.1%	—	0
Call · $145 In the money Last — Breakeven — Implied vol 108.6% Delta 0.974 ≈97% ITM Gamma 0.001 Theta -0.099 Vega 0.045 Open interest 0 Model this call Put · $145 Last — Breakeven — Implied vol 111.1% Delta -0.029 ≈3% ITM Gamma 0.001 Theta -0.094 Vega 0.045 Open interest 0 Model this put
0	—	96.1%	0.979	—		—	-0.031	104.1%	—	0
Call · $150 In the money Last — Breakeven — Implied vol 96.1% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.079 Vega 0.023 Open interest 0 Model this call Put · $150 Last — Breakeven — Implied vol 104.1% Delta -0.031 ≈3% ITM Gamma 0.001 Theta -0.093 Vega 0.046 Open interest 0 Model this put
0	—	73.1%	0.992	—		—	-0.033	97.4%	—	0
Call · $155 In the money Last — Breakeven — Implied vol 73.1% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.036 Vega 0.01 Open interest 0 Model this call Put · $155 Last — Breakeven — Implied vol 97.4% Delta -0.033 ≈3% ITM Gamma 0.001 Theta -0.092 Vega 0.047 Open interest 0 Model this put
0	—	85.8%	0.973	—		—	-0.035	90.9%	—	0
Call · $160 In the money Last — Breakeven — Implied vol 85.8% Delta 0.973 ≈97% ITM Gamma 0.001 Theta -0.085 Vega 0.047 Open interest 0 Model this call Put · $160 Last — Breakeven — Implied vol 90.9% Delta -0.035 ≈3% ITM Gamma 0.001 Theta -0.09 Vega 0.047 Open interest 0 Model this put
0	—	75.5%	0.977	—		—	-0.037	84.6%	—	0
Call · $165 In the money Last — Breakeven — Implied vol 75.5% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.069 Vega 0.024 Open interest 0 Model this call Put · $165 Last — Breakeven — Implied vol 84.6% Delta -0.037 ≈4% ITM Gamma 0.002 Theta -0.089 Vega 0.048 Open interest 0 Model this put
0	—	65.6%	0.981	—		—	-0.056	89%	—	0
Call · $170 In the money Last — Breakeven — Implied vol 65.6% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.056 Vega 0.024 Open interest 0 Model this call Put · $170 Last — Breakeven — Implied vol 89% Delta -0.056 ≈6% ITM Gamma 0.002 Theta -0.132 Vega 0.085 Open interest 0 Model this put
0	—	74.1%	0.954	—		—	-0.048	75.6%	—	0
Call · $175 In the money Last — Breakeven — Implied vol 74.1% Delta 0.954 ≈95% ITM Gamma 0.002 Theta -0.109 Vega 0.05 Open interest 0 Model this call Put · $175 Last — Breakeven — Implied vol 75.6% Delta -0.048 ≈5% ITM Gamma 0.002 Theta -0.098 Vega 0.05 Open interest 0 Model this put
0	—	72.1%	0.944	—		$3.36	-0.056	71.8%	1	1
Call · $180 In the money Last — Breakeven — Implied vol 72.1% Delta 0.944 ≈94% ITM Gamma 0.003 Theta -0.124 Vega 0.087 Open interest 0 Model this call Put · $180 Last $3.36 Breakeven $176.64 Implied vol 71.8% Delta -0.056 ≈6% ITM Gamma 0.003 Theta -0.106 Vega 0.052 Open interest 1 Model this put
0	—	70%	0.926	—		$1.00	-0.046	59.3%	1	2
Call · $185 In the money Last — Breakeven — Implied vol 70% Delta 0.926 ≈93% ITM Gamma 0.004 Theta -0.144 Vega 0.088 Open interest 0 Model this call Put · $185 Last $1.00 Breakeven $184.00 Implied vol 59.3% Delta -0.046 ≈5% ITM Gamma 0.003 Theta -0.074 Vega 0.051 Open interest 2 Model this put
0	—	61.9%	0.925	—		$2.70	-0.058	56.9%	1	1
Call · $190 In the money Last — Breakeven — Implied vol 61.9% Delta 0.925 ≈93% ITM Gamma 0.004 Theta -0.131 Vega 0.089 Open interest 0 Model this call Put · $190 Last $2.70 Breakeven $187.30 Implied vol 56.9% Delta -0.058 ≈6% ITM Gamma 0.004 Theta -0.085 Vega 0.056 Open interest 1 Model this put
0	—	61.7%	0.899	—		$2.41	-0.085	56.3%	5	5
Call · $195 In the money Last — Breakeven — Implied vol 61.7% Delta 0.899 ≈90% ITM Gamma 0.005 Theta -0.16 Vega 0.091 Open interest 0 Model this call Put · $195 Last $2.41 Breakeven $192.59 Implied vol 56.3% Delta -0.085 ≈8% ITM Gamma 0.005 Theta -0.112 Vega 0.09 Open interest 5 Model this put
2.2k	2.2k	58.9%	0.876	$56.40		$1.00	-0.118	57.4%	1	571
Call · $200 In the money Last $56.40 Breakeven $256.40 Implied vol 58.9% Delta 0.876 ≈88% ITM Gamma 0.006 Theta -0.175 Vega 0.138 Open interest 2.2k Model this call Put · $200 Last $1.00 Breakeven $199.00 Implied vol 57.4% Delta -0.118 ≈12% ITM Gamma 0.006 Theta -0.147 Vega 0.138 Open interest 571 Model this put
139	2	51.9%	0.816	$20.70		$1.55	-0.162	46.6%	12	15
Call · $210 In the money Last $20.70 Breakeven $230.70 Implied vol 51.9% Delta 0.816 ≈82% ITM Gamma 0.009 Theta -0.198 Vega 0.142 Open interest 139 Model this call Put · $210 Last $1.55 Breakeven $208.45 Implied vol 46.6% Delta -0.162 ≈16% ITM Gamma 0.009 Theta -0.146 Vega 0.141 Open interest 15 Model this put
4	2	50.2%	0.708	$14.40		$4.00	-0.273	44.2%	4	210
Call · $220 In the money Last $14.40 Breakeven $234.40 Implied vol 50.2% Delta 0.708 ≈71% ITM Gamma 0.012 Theta -0.241 Vega 0.191 Open interest 4 Model this call Put · $220 Last $4.00 Breakeven $216.00 Implied vol 44.2% Delta -0.273 ≈27% ITM Gamma 0.013 Theta -0.186 Vega 0.19 Open interest 210 Model this put
2.4k	2.2k	45%	0.578	$24.80		$3.20	-0.422	42.6%	2	2
Call · $230 In the money Last $24.80 Breakeven $254.80 Implied vol 45% Delta 0.578 ≈58% ITM Gamma 0.015 Theta -0.243 Vega 0.224 Open interest 2.4k Model this call Put · $230 Last $3.20 Breakeven $226.80 Implied vol 42.6% Delta -0.422 ≈42% ITM Gamma 0.016 Theta -0.209 Vega 0.224 Open interest 2 Model this put
Underlying $233.83
30	10	44.9%	0.425	$4.82		—	-0.585	42.2%	—	0
Call · $240 Last $4.82 Breakeven $244.82 Implied vol 44.9% Delta 0.425 ≈43% ITM Gamma 0.015 Theta -0.24 Vega 0.231 Open interest 30 Model this call Put · $240 In the money Last — Breakeven — Implied vol 42.2% Delta -0.585 ≈59% ITM Gamma 0.017 Theta -0.204 Vega 0.23 Open interest 0 Model this put
59	4	47.4%	0.301	$11.00		$59.00	-0.774	35.7%	1	1
Call · $250 Last $11.00 Breakeven $261.00 Implied vol 47.4% Delta 0.301 ≈30% ITM Gamma 0.013 Theta -0.222 Vega 0.207 Open interest 59 Model this call Put · $250 In the money Last $59.00 Breakeven $191.00 Implied vol 35.7% Delta -0.774 ≈77% ITM Gamma 0.015 Theta -0.127 Vega 0.158 Open interest 1 Model this put
14	1	43.2%	0.169	$2.95		—	-0.884	36.5%	—	0
Call · $260 Last $2.95 Breakeven $262.95 Implied vol 43.2% Delta 0.169 ≈17% ITM Gamma 0.01 Theta -0.146 Vega 0.163 Open interest 14 Model this call Put · $260 In the money Last — Breakeven — Implied vol 36.5% Delta -0.884 ≈88% ITM Gamma 0.01 Theta -0.079 Vega 0.104 Open interest 0 Model this put
93	94	47.4%	0.118	$4.10		$46.60	—	—	2	1
Call · $270 Last $4.10 Breakeven $274.10 Implied vol 47.4% Delta 0.118 ≈12% ITM Gamma 0.007 Theta -0.125 Vega 0.111 Open interest 93 Model this call Put · $270 In the money Last $46.60 Breakeven $223.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	54.1%	0.096	—		—	-0.959	44.1%	—	0
Call · $280 Last — Breakeven — Implied vol 54.1% Delta 0.096 ≈10% ITM Gamma 0.006 Theta -0.122 Vega 0.113 Open interest 0 Model this call Put · $280 In the money Last — Breakeven — Implied vol 44.1% Delta -0.959 ≈96% ITM Gamma 0.005 Theta -0.039 Vega 0.055 Open interest 0 Model this put
0	—	67.9%	0.113	—		—	-0.987	44.8%	—	0
Call · $290 Last — Breakeven — Implied vol 67.9% Delta 0.113 ≈11% ITM Gamma 0.005 Theta -0.171 Vega 0.114 Open interest 0 Model this call Put · $290 In the money Last — Breakeven — Implied vol 44.8% Delta -0.987 ≈99% ITM Gamma 0.003 Theta -0.014 Vega 0.019 Open interest 0 Model this put
0	—	—	—	—		—	-0.988	50.6%	—	0
Call · $300 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $300 In the money Last — Breakeven — Implied vol 50.6% Delta -0.988 ≈99% ITM Gamma 0.002 Theta -0.014 Vega 0.019 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

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) 64 filings 61 filers Visit website Investor relations