Tour v309
ABG
ASBURY AUTOMOTIVE GR
$211.97 +0.11%
(7/9 18:05) ◀
|
Friday, July 10, 2026 (6:05pm)
January 2026
|
▶ (7/13 18:05)
◀ 7/10 18:05 ▶

Option Volume

Detail
ℹ
Current (07/10) 10
Calls: 2 (20%)
Puts: 8 (80%)
Prior (07/09) 34
Calls: 31 (91%)
Puts: 3 (9%)
Current vs Prior -70.59%
Calls: -93.55% (Calls)
Puts: +166.67% (Puts)
Prior 7-Day Total 163
Calls: 103 (63%)
Puts: 60 (37%)
Prior 7-Day Average 23
Calls: 14 (63%)
Puts: 8 (37%)
Current vs Prior 7-Day Avg -57.06%
Calls: -86.41%
Puts: -6.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $6.6K
Calls: $1.2K (17%)
Puts: $5.5K (83%)
Prior (07/09) $63.2K
Calls: $59.5K (94%)
Puts: $3.7K (6%)
Current vs Prior -89.48%
Calls: -98.05%
Puts: +49.04%
Prior 7-Day Total $234.0K
Calls: $135.8K (58%)
Puts: $98.2K (42%)
Prior 7-Day Average $33.4K
Calls: $19.4K (58%)
Puts: $14.0K (42%)
Current vs Prior 7-Day Avg -80.11%
Calls: -94.02%
Puts: -60.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 4.00
Prior (07/09) 0.10
Current vs Prior +4033.33%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +367.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 10,948
Calls: 10,028 (92%)
Puts: 920 (8%)
Prior (07/09) 10,933
Calls: 10,015 (92%)
Puts: 918 (8%)
Current vs Prior +0.14%
Prior 7-Day Total 76,450
Calls: 70,117 (92%)
Puts: 6,333 (8%)
Prior 7-Day Average 10,921
Calls: 10,016 (92%)
Puts: 904 (8%)
Current vs Prior 7-Day Avg +0.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.82% | 13.52%6.82% | 13.52%
Prior 7.44% | 13.41%7.44% | 13.41%
Current vs Prior -8.36% | +0.77%-8.36% | +0.77%
Prior 7-Day Avg 7.91% | 13.95%7.91% | 13.95%
Current vs 7-Day Avg -13.81% | -3.12%-13.82% | -3.11%
Prior 7-Day Eod 7.44% | 13.41%-- | --
Current vs 7-Day Eod -8.36% | +0.77%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.95% | 20.30%
Calls: 36.62% | 21.86%
Puts: 23.29% | 18.75%
Prior 29.95% | 20.30%
Calls: 36.62% | 21.86%
Puts: 23.29% | 18.75%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.95% | 20.30%
Calls: 36.62% | 21.86%
Puts: 23.29% | 18.75%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($5.5K) vs calls ($1.2K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 71% vs prior. Extreme bearish P/C ratio of 4.00 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.73, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1725.0029.00$27.0014.8%--0.8812
$190.00Jul 1720.1024.20$22.1518.5%--0.862.1K
$200.00Aug 2117.8021.20$19.5017.4%--0.6813
$210.00Jul 173.007.50$5.2585.7%--0.592.4K
$210.00Aug 2111.4014.90$13.1526.6%--0.55139
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1716.1020.20$18.1522.6%--0.8210

Most actively traded options today. High liquidity = easy entry/exit. -- active (total vol --, top --)

No options available for this category

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 32.4%, max 32.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2155.2%41.7%32.4%--116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 42.48, avg 11.76)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$240.00Jul 17$1.42$18.58$1.4213.08$221.42
$210.00$220.00Jul 17$3.55$6.45$3.551.82$213.55
$200.00$210.00Aug 21$6.35$3.65$6.350.57$206.35
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$190.00Jul 17$0.23$9.77$0.2342.48$199.77
$230.00$200.00Jul 17$16.17$13.83$16.170.86$213.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 32.33, avg 5.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Jul 17$4.85$4.85$0.1532.33$189.85
$190.00$210.00Jul 17$16.90$16.90$3.105.45$206.90
$200.00$210.00Aug 21$6.35$6.35$3.651.74$206.35
$210.00$220.00Jul 17$3.55$3.55$6.450.55$213.55
$220.00$240.00Jul 17$1.42$1.42$18.580.08$221.42
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$200.00Jul 17$16.17$16.17$13.831.17$213.83
$200.00$190.00Jul 17$0.23$0.23$9.770.02$199.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.26, cheapest $4.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$7.9034.2%39.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$4.6255.2%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.28% of stock, avg 11.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Jul 17$22.15$1.75$23.90$166.10$213.9011.28%
$200.00Aug 21$19.50$6.60$26.10$173.90$226.1012.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.60% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$170.00Jul 17$1.70$1.70$3.40$166.60$223.40
$220.00$155.00Jul 17$1.70$1.70$3.40$151.60$223.40
$220.00$190.00Jul 17$1.70$1.75$3.45$186.55$223.45
$220.00$200.00Jul 17$1.70$1.98$3.68$196.32$223.68
$260.00$170.00Jul 17$2.40$1.70$4.10$165.90$264.10
$260.00$155.00Jul 17$2.40$1.70$4.10$150.90$264.10
$260.00$190.00Jul 17$2.40$1.75$4.15$185.85$264.15
$260.00$200.00Jul 17$2.40$1.98$4.38$195.62$264.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.61, avg credit $2.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/200210/220Jul 17$3.78$6.220.61$196.22$213.78
190/200220/240Jul 17$1.65$18.350.09$198.35$221.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.50, cheapest $2.22)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Jul 17$2.22$7.783.50
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.65, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Jul 17-$0.18$9.82
$250.00$260.001:2Jul 17-$4.57$5.43
$200.00$210.001:2Aug 21-$6.80$3.20
$220.00$240.001:2Jul 17$1.14$18.86
$190.00$210.001:2Jul 17$11.65$8.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$190.00$170.001:2Jul 17-$1.65$18.35
$170.00$155.001:2Jul 17-$1.70$13.30
$200.00$190.001:2Jul 17-$1.52$8.48
$230.00$200.001:2Jul 17$14.19$15.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. -- found (best yield --%, avg --%)

No covered call setups found

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 92 contracts (avg 217 vol/day, 58 traded recently)

ABG averages only 217 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $150.00 01-15 call last traded $41.85 on 05/19 (now $67.10/$70.40) — try a limit near $67.10. Also watch the $160.00 01-15 call last traded $42.00 on 06/02 (now $58.50/$61.50) — try a limit near $58.50; the $185.00 01-15 call last traded $33.73 on 06/09 (now $39.90/$42.40) — try a limit near $39.90. Most tradeable put: the $230.00 10-16 put last traded $46.00 on 05/22 (now $24.50/$27.00) — try a limit near $25.75.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$3.00$7.50$5.25$3.60 07/02$2.48–$6.35$3.602.4K
$210.00Aug 21$11.40$14.90$13.15$9.00 06/23$6.50–$13.40$11.40139
$210.00Oct 16$18.00$20.50$19.25--$9.35–$19.40$18.0015
$210.00Jan 15$24.90$27.90$26.40$20.60 06/09$15.25–$26.70$24.90--
$220.00Jul 17$0.00$3.40$1.70$0.98 06/23$0.88–$2.28$0.98100
$220.00Aug 21$7.40$9.90$8.65$4.30 07/02$3.85–$8.90$7.401
$220.00Oct 16$13.20$15.00$14.10$10.20 06/23$6.30–$14.45$13.20123
$220.00Jan 15$20.10$23.70$21.90$11.83 05/22$12.10–$21.90$20.101
$200.00Jul 17$11.00$15.00$13.00$6.10 07/01$3.90–$13.70$11.007
$200.00Oct 16$22.90$26.70$24.80$19.00 06/29$13.00–$24.85$22.9020
$200.00Jan 15$30.00$33.60$31.80$22.06 06/18$19.50–$31.90$30.0046
$200.00Aug 21$17.80$21.20$19.50--$19.50–$19.50—$17.8013
$195.00Oct 16$25.90$29.90$27.90$23.70 05/06$15.15–$27.90$25.908
$195.00Jan 15$33.10$36.80$34.95$28.10 06/16$21.70–$35.10$33.1015
$230.00Jul 17$0.00$3.50$1.75--$0.75–$2.40--4
$230.00Aug 21$3.00$7.00$5.00$2.10 06/18$2.33–$5.20$3.001
$230.00Oct 16$8.90$12.30$10.60$5.90 06/18$4.50–$10.60$8.901
$230.00Jan 15$15.90$19.30$17.60$12.39 06/23$9.15–$17.65$15.9010
$190.00Jul 17$20.10$24.20$22.15$17.30 07/02$7.25–$22.50$20.102.1K
$190.00Oct 16$29.50$33.10$31.30--$17.55–$31.30$29.507
$190.00Jan 15$36.50$39.40$37.95$25.90 06/04$23.85–$37.95$36.5039
$185.00Jul 17$25.00$29.00$27.00$21.80 07/02$10.55–$27.20$25.0012
$185.00Oct 16$33.00$36.90$34.95$28.30 06/29$20.35–$34.95$33.002.3K
$185.00Jan 15$39.90$42.40$41.15$33.73 06/09$26.50–$41.60$39.9011
$240.00Jul 17$0.00$0.55$0.28--$0.20–$0.70--94
$240.00Aug 21$0.85$5.00$2.93--$1.75–$3.13$0.851
$240.00Oct 16$6.40$7.80$7.10$1.84 05/19$2.38–$7.10$6.406
$180.00Jul 17$29.70$34.00$31.85$11.59 05/20$13.80–$32.60$29.70--
$180.00Oct 16$37.40$40.20$38.80$31.85 06/15$23.15–$38.80$37.402.3K
$250.00Jul 17$0.00$0.45$0.23$0.55 06/03$0.15–$0.45$0.2351
$250.00Aug 21$0.00$4.80$2.40--$0.88–$2.75--1
$170.00Jan 15$50.60$54.00$52.30$42.50 06/11$35.15–$52.35$50.6018
$165.00Jan 15$54.50$57.90$56.20--$38.55–$56.20$54.5017
$260.00Jul 17$0.00$4.80$2.40--$0.75–$2.40--13
$160.00Jan 15$58.50$61.50$60.00$42.00 06/02$42.05–$60.30$58.505
$155.00Jan 15$62.70$66.00$64.35--$45.65–$64.35$62.701
$270.00Jul 17$0.00$4.80$2.40--$0.75–$2.40--3
$150.00Jan 15$67.10$70.40$68.75$41.85 05/19$49.50–$68.75$67.101
$145.00Jan 15$71.50$75.00$73.25--$53.30–$73.25$71.501
$280.00Jul 17$0.00$4.80$2.40--$0.75–$2.40--5
$140.00Oct 16$72.50$76.90$74.70--$54.15–$74.70$72.503
$290.00Jul 17$0.00$4.80$2.40--$0.75–$2.40--2
$130.00Jan 15$85.00$88.40$86.70--$66.15–$86.70$85.001
$300.00Jul 17$0.00$4.80$2.40--$0.75–$2.40--4
$320.00Jul 17$0.00$4.80$2.40--$0.75–$2.40--2
PUTS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$1.00$5.00$3.00$16.33 06/18$3.00–$21.05$3.009
$210.00Oct 16$12.50$15.50$14.00$21.73 06/22$14.00–$26.45$14.0016
$210.00Jan 15$18.60$20.90$19.75$24.94 06/15$19.75–$30.25$19.754
$220.00Jul 17$7.20$11.20$9.20--$9.20–$30.45$7.201
$220.00Oct 16$18.70$21.20$19.95$27.39 07/01$19.50–$33.85$19.9513
$220.00Jan 15$23.80$26.80$25.30$31.74 06/10$25.10–$37.25$25.3037
$200.00Jul 17$0.05$3.90$1.98$4.20 07/02$1.63–$13.00$1.9848
$200.00Aug 21$4.40$8.80$6.60$12.50 06/22$6.25–$13.35$6.6068
$200.00Oct 16$8.50$11.90$10.20--$10.20–$20.10$8.5067
$200.00Jan 15$13.60$17.40$15.50$20.90 07/02$15.50–$24.05$15.502
$195.00Jul 17$0.00$3.60$1.80$3.81 06/30$1.50–$9.05$1.802
$195.00Oct 16$6.80$10.20$8.50--$8.50–$17.55$6.8085
$195.00Jan 15$12.10$15.10$13.60$18.86 06/10$13.60–$21.75$13.602
$230.00Jul 17$16.10$20.20$18.15--$18.15–$40.25$16.1010
$230.00Oct 16$24.50$27.00$25.75$46.00 05/22$25.65–$41.90$25.7516
$190.00Jul 17$0.00$3.50$1.75--$0.90–$6.45--278
$190.00Oct 16$5.30$9.00$7.15$12.40 06/25$7.15–$14.75$7.1525
$190.00Jan 15$10.00$13.40$11.70$20.80 06/05$11.70–$19.20$11.7017
$190.00Aug 21$2.20$6.50$4.35--$4.03–$5.65$2.201
$185.00Jul 17$0.00$3.50$1.75$3.90 06/17$1.40–$4.35$1.758
$185.00Oct 16$3.70$7.90$5.80$9.05 06/24$5.80–$12.70$5.805
$185.00Aug 21$1.20$5.00$3.10--$2.98–$3.10$1.202
$180.00Jul 17$0.00$3.40$1.70--$1.20–$3.33--3
$180.00Oct 16$3.10$6.70$4.90$12.74 05/29$4.85–$10.70$4.9022
$180.00Jan 15$7.10$10.50$8.80$11.90 07/01$8.80–$14.70$8.804
$180.00Aug 21$0.75$5.00$2.88--$2.42–$2.88$0.751
$175.00Jul 17$0.00$3.40$1.70$4.00 05/29$0.80–$2.53$1.706
$175.00Oct 16$2.20$5.40$3.80$6.05 06/29$3.80–$8.75$3.803
$175.00Jan 15$5.70$9.00$7.35$14.86 06/03$7.35–$12.85$7.3513
$250.00Aug 21$37.00$41.30$39.15$59.00 06/18$39.10–$53.75$39.151
$170.00Jul 17$0.00$3.40$1.70--$0.75–$2.40--60
$170.00Oct 16$1.45$4.90$3.18$5.00 06/29$3.18–$7.15$3.183
$170.00Jan 15$4.70$8.50$6.60--$6.60–$11.00$4.7024
$165.00Oct 16$0.75$4.20$2.48$5.40 06/09$2.48–$5.95$2.484
$165.00Jan 15$3.70$7.00$5.35$13.35 05/20$5.35–$9.55$5.352
$160.00Jul 17$0.00$3.40$1.70--$0.75–$2.40--2
$160.00Oct 16$0.60$4.60$2.60$4.88 06/08$2.50–$4.90$2.601
$155.00Jul 17$0.00$3.40$1.70$2.35 05/20$0.75–$2.40$1.7010
$155.00Jan 15$2.25$5.60$3.93$8.73 06/03$3.93–$6.90$3.9312
$270.00Oct 16$56.60$60.30$58.45$79.00 06/18$58.45–$80.15$58.45--
$150.00Jul 17$0.00$3.40$1.70--$0.75–$2.40--6
$150.00Oct 16$0.00$4.20$2.10--$1.88–$3.30--10
$145.00Jul 17$0.00$3.40$1.70$1.90 05/19$0.75–$2.40$1.701
$145.00Oct 16$0.00$4.00$2.00$3.66 05/29$1.90–$2.97$2.004
$130.00Oct 16$0.00$3.70$1.85$2.50 05/18$1.05–$2.40$1.8510
$125.00Oct 16$0.00$3.70$1.85--$0.95–$2.40--1
$120.00Oct 16$0.00$3.60$1.80--$0.80–$2.40--1

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2
Total Puts 8
Put/Call Ratio 4.00
Net Difference -6

Prior's Put/Call Breakdown

Total Calls 31
Total Puts 3
Put/Call Ratio 0.10
Net Difference 28

Prior 7-Day Put/Call Summary

Total Calls 103
Total Puts 60
Average Put/Call Ratio 0.86
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All