[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABG":3,"homepage-market-summary":30,"stock-options-ABG":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Asbury Automotive Group, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Asbury Automotive Group is a regional collection of automobile dealerships that went public in March 2002. The company operates 158 new-vehicle stores and 37 collision centers. Over 70% of new-vehicle revenue is from luxury and import brands. Asbury also offers third-party financing and insurance products and its own F&I products via Total Care Auto. Asbury operates in 14 states (mostly in Rocky Mountain states, Texas, the Northeast, and Southeast). Asbury store brands include Herb Chambers in the Northeast, McDavid and Park Place in Texas, Koons in the Washington, D.C., area, and the Larry H. Miller brand in the Western US. Asbury generated about $18 billion of revenue in 2025 and is based in the Atlanta area. The firm targets at least $30 billion of revenue sometime around 2030.","15,000","Atlanta, GA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},178.47,172.75,179.5899,169.02,172.3,6.17,3.58,286889.633639,10323,176.4831,312.56,1.6,251977.82319336486,56.9,6172,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":844,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},2,6049,0.1,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",106,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",197,"270416",[199,214,227,242,261,278,297,316,335,353,371,391,410,431,452,477,499,524,548,572,598,621,644,665,686,707,726,744,761,774,787,797,807,817,826,835],{"strike":200,"call":201,"put":209,"callItm":39,"putItm":88,"isAtm":88},95,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":205,"vega":205,"rho":208,"in_the_money":39},"ABG   261016C00095000",81.6,84.9,0,0.577,1,0.03904,{"contract_symbol":210,"symbol":210,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":205,"gamma":205,"theta":213,"vega":205,"rho":205,"in_the_money":88},"ABG   261016P00095000",4.9,0.6139,-0.000001,{"strike":215,"call":216,"put":222,"callItm":39,"putItm":88,"isAtm":88},100,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":207,"gamma":205,"theta":213,"vega":220,"rho":221,"in_the_money":39},"ABG   261016C00100000",76.6,79.9,0.000001,0.041094,{"contract_symbol":223,"symbol":223,"bid":205,"ask":224,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":213,"gamma":205,"theta":225,"vega":226,"rho":205,"in_the_money":88},"ABG   261016P00100000",3.6,-0.000004,0.000002,{"strike":228,"call":229,"put":237,"callItm":39,"putItm":88,"isAtm":88},105,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":233,"gamma":220,"theta":234,"vega":235,"rho":236,"in_the_money":39},"ABG   261016C00105000",71.6,74.9,0.999998,-0.000007,0.000004,0.043149,{"contract_symbol":238,"symbol":238,"bid":205,"ask":224,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":239,"gamma":226,"theta":240,"vega":241,"rho":213,"in_the_money":88},"ABG   261016P00105000",-0.000008,-0.000026,0.000013,{"strike":243,"call":244,"put":253,"callItm":39,"putItm":88,"isAtm":88},110,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":39},"ABG   261016C00110000",66.6,69.9,0.999986,0.000003,-0.000042,0.000022,0.045203,{"contract_symbol":254,"symbol":254,"bid":205,"ask":255,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":88},"ABG   261016P00110000",0.2,-0.000039,0.000007,-0.00012,0.000059,-0.000003,{"strike":262,"call":263,"put":271,"callItm":39,"putItm":88,"isAtm":88},115,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":267,"gamma":241,"theta":268,"vega":269,"rho":270,"in_the_money":39},"ABG   261016C00115000",61.6,64.9,0.999932,-0.000191,0.000099,0.047253,{"contract_symbol":272,"symbol":272,"bid":205,"ask":224,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":88},"ABG   261016P00115000",-0.000163,0.000028,-0.000463,0.000226,-0.000012,{"strike":279,"call":280,"put":289,"callItm":39,"putItm":88,"isAtm":88},120,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":39},"ABG   261016C00120000",56.4,59.9,0.999722,0.000049,-0.000717,0.000373,0.049292,{"contract_symbol":290,"symbol":290,"bid":205,"ask":224,"last":291,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":88},"ABG   261016P00120000",3,-0.000573,0.000091,-0.001492,0.00073,-0.000043,{"strike":298,"call":299,"put":308,"callItm":39,"putItm":88,"isAtm":88},125,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":39},"ABG   261016C00125000",51.6,54.9,0.999042,0.000155,-0.002251,0.001171,0.051295,{"contract_symbol":309,"symbol":309,"bid":205,"ask":224,"last":310,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":88},"ABG   261016P00125000",3.4,-0.001728,0.00025,-0.004108,0.002009,-0.000131,{"strike":317,"call":318,"put":326,"callItm":39,"putItm":88,"isAtm":88},130,{"contract_symbol":319,"symbol":319,"bid":320,"ask":188,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":39},"ABG   261016C00130000",46.7,0.997177,0.000415,-0.006022,0.003133,0.053208,{"contract_symbol":327,"symbol":327,"bid":205,"ask":224,"last":328,"change":205,"changePercent":9,"volume":205,"openInterest":329,"open_interest":329,"iv":212,"implied_volatility":212,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":88},"ABG   261016P00130000",2.5,10,-0.004544,0.000598,-0.009824,0.004804,-0.000347,{"strike":336,"call":337,"put":346,"callItm":39,"putItm":88,"isAtm":88},135,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":39},"ABG   261016C00135000",41.7,45,0.992758,0.000962,-0.013963,0.007265,0.054925,{"contract_symbol":347,"symbol":347,"bid":205,"ask":224,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":88},"ABG   261016P00135000",-0.010571,0.00126,-0.020697,0.010121,-0.00081,{"strike":354,"call":355,"put":364,"callItm":39,"putItm":88,"isAtm":88},140,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":291,"open_interest":291,"iv":206,"implied_volatility":206,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":39},"ABG   261016C00140000",36.7,40,0.983583,0.00196,-0.028455,0.014804,0.056275,{"contract_symbol":365,"symbol":365,"bid":205,"ask":224,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":212,"implied_volatility":212,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":88},"ABG   261016P00140000",-0.022048,0.002368,-0.038902,0.019024,-0.001695,{"strike":372,"call":373,"put":382,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":39},"ABG   261016C00145000",31.8,35.1,0.966681,0.003555,-0.051603,0.026847,0.057026,{"contract_symbol":383,"symbol":383,"bid":205,"ask":211,"last":384,"change":205,"changePercent":9,"volume":205,"openInterest":385,"open_interest":385,"iv":212,"implied_volatility":212,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":88},"ABG   261016P00145000",1.56,4,-0.04171,0.004014,-0.065956,0.032253,-0.003221,{"strike":392,"call":393,"put":402,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":39},"ABG   261016C00150000",27.6,30.3,0.938737,0.0058,-0.084198,0.043805,0.056911,{"contract_symbol":403,"symbol":403,"bid":205,"ask":211,"last":404,"change":205,"changePercent":9,"volume":205,"openInterest":329,"open_interest":329,"iv":212,"implied_volatility":212,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":88},"ABG   261016P00150000",1.64,-0.072317,0.006199,-0.101851,0.049806,-0.005613,{"strike":411,"call":412,"put":422,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":39},"ABG   261016C00155000",22.4,25.5,0.5623,0.902168,0.00849,-0.117035,0.062484,0.056117,{"contract_symbol":423,"symbol":423,"bid":205,"ask":424,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":88},"ABG   261016P00155000",4.1,0.5458,-0.091832,0.008347,-0.108439,0.059636,-0.007098,{"strike":432,"call":433,"put":442,"callItm":39,"putItm":88,"isAtm":88},160,{"contract_symbol":434,"symbol":434,"bid":435,"ask":52,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":39},"ABG   261016C00160000",17.6,0.5277,0.858745,0.011729,-0.142422,0.081015,0.054797,{"contract_symbol":443,"symbol":443,"bid":183,"ask":444,"last":445,"change":205,"changePercent":9,"volume":205,"openInterest":181,"open_interest":181,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":88},"ABG   261016P00160000",2.2,1.3,0.4851,-0.123018,0.011598,-0.119021,0.073647,-0.009481,{"strike":453,"call":454,"put":464,"callItm":39,"putItm":88,"isAtm":88},165,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":39},"ABG   261016C00165000",13.7,16.8,0.5056,0.793021,0.015622,-0.174112,0.103381,0.051704,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":207,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":88},"ABG   261016P00165000",1.2,2.4,3.54,1.12,54,0.4523,-0.183587,0.016236,-0.144806,0.096113,-0.014167,{"strike":478,"call":479,"put":488,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":480,"symbol":480,"bid":329,"ask":481,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":39},"ABG   261016C00170000",12.9,0.4816,0.707766,0.019717,-0.199386,0.124287,0.047042,{"contract_symbol":489,"symbol":489,"bid":490,"ask":224,"last":491,"change":205,"changePercent":9,"volume":205,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":88},"ABG   261016P00170000",2.05,3.3,44,0.4229,-0.270929,0.021647,-0.16882,0.119829,-0.020961,{"strike":500,"call":501,"put":513,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":205,"changePercent":9,"volume":205,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":39},"ABG   261016C00175000",7.2,9.3,5,20,0.4735,0.599691,0.022557,-0.220518,0.139803,0.040431,{"contract_symbol":514,"symbol":514,"bid":291,"ask":515,"last":516,"change":205,"changePercent":9,"volume":205,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":88},"ABG   261016P00175000",6.7,5.9,174,0.4313,-0.394239,0.024663,-0.20004,0.139231,-0.030797,{"strike":525,"call":526,"put":536,"callItm":88,"putItm":39,"isAtm":39},180,{"contract_symbol":527,"symbol":527,"bid":505,"ask":528,"last":424,"change":205,"changePercent":9,"volume":205,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":88},"ABG   261016C00180000",7.5,2349,0.476,0.48396,0.023147,-0.228683,0.144216,0.032963,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":205,"changePercent":9,"volume":205,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":39},"ABG   261016P00180000",5.6,9,5.4,42,0.4286,-0.521856,0.02569,-0.205759,0.144116,-0.041152,{"strike":549,"call":550,"put":560,"callItm":88,"putItm":39,"isAtm":88},185,{"contract_symbol":551,"symbol":551,"bid":328,"ask":552,"last":553,"change":205,"changePercent":9,"volume":205,"openInterest":529,"open_interest":529,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":88},"ABG   261016C00185000",4.3,30.5,0.4409,0.360401,0.023464,-0.198867,0.135404,0.0249,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":205,"changePercent":9,"volume":205,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":39},"ABG   261016P00185000",8.7,12,8.3,7,0.4196,-0.64802,0.024451,-0.187681,0.134281,-0.051624,{"strike":573,"call":574,"put":586,"callItm":88,"putItm":39,"isAtm":88},190,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":205,"changePercent":9,"volume":205,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":88},"ABG   261016C00190000",0.75,2.75,3.57,8,0.4006,0.232633,0.021082,-0.147554,0.110556,0.016284,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":456,"changePercent":9,"volume":207,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":39},"ABG   261016P00190000",12.1,14.8,17.3,26,0.369,-0.787972,0.021707,-0.128911,0.104857,-0.063166,{"strike":599,"call":600,"put":609,"callItm":88,"putItm":39,"isAtm":88},195,{"contract_symbol":601,"symbol":601,"bid":205,"ask":424,"last":602,"change":205,"changePercent":9,"volume":205,"openInterest":579,"open_interest":579,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":88},"ABG   261016C00195000",23.7,0.4401,0.171497,0.015983,-0.134977,0.092067,0.012001,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":205,"changePercent":9,"volume":205,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":39},"ABG   261016P00195000",16.3,18.9,3.5,87,0.3324,-0.899888,0.014606,-0.070362,0.063546,-0.073019,{"strike":622,"call":623,"put":632,"callItm":88,"putItm":39,"isAtm":88},200,{"contract_symbol":624,"symbol":624,"bid":205,"ask":385,"last":625,"change":205,"changePercent":9,"volume":205,"openInterest":52,"open_interest":52,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":88},"ABG   261016C00200000",2.55,0.5085,0.146092,0.012451,-0.140393,0.082877,0.010171,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":205,"changePercent":9,"volume":205,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":39},"ABG   261016P00200000",20.8,24.1,13.9,70,0.357,-0.937933,0.009471,-0.052629,0.044254,-0.077775,{"strike":645,"call":646,"put":655,"callItm":88,"putItm":39,"isAtm":88},210,{"contract_symbol":647,"symbol":647,"bid":205,"ask":648,"last":207,"change":205,"changePercent":9,"volume":205,"openInterest":649,"open_interest":649,"iv":626,"implied_volatility":626,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":88},"ABG   261016C00210000",1.45,71,0.063425,0.006762,-0.07624,0.045006,0.004451,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":205,"changePercent":9,"volume":205,"openInterest":505,"open_interest":505,"iv":638,"implied_volatility":638,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":39},"ABG   261016P00210000",30.4,33.7,28.8,-0.986511,0.002676,-0.01487,0.012504,-0.085333,{"strike":666,"call":667,"put":676,"callItm":88,"putItm":39,"isAtm":88},220,{"contract_symbol":668,"symbol":668,"bid":205,"ask":613,"last":669,"change":205,"changePercent":9,"volume":205,"openInterest":670,"open_interest":670,"iv":626,"implied_volatility":626,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":88},"ABG   261016C00220000",1.75,494,0.023969,0.003066,-0.034575,0.02041,0.001692,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":39},"ABG   261016P00220000",40.3,43.6,18.6,-0.997846,0.000525,-0.002918,0.002454,-0.090253,{"strike":687,"call":688,"put":697,"callItm":88,"putItm":39,"isAtm":88},230,{"contract_symbol":689,"symbol":689,"bid":205,"ask":224,"last":690,"change":205,"changePercent":9,"volume":205,"openInterest":691,"open_interest":691,"iv":626,"implied_volatility":626,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":88},"ABG   261016C00230000",1.25,14,0.007995,0.001191,-0.013427,0.007926,0.000567,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":39},"ABG   261016P00230000",50.3,53.6,17.9,-0.999739,0.000075,-0.000418,0.000352,-0.094498,{"strike":708,"call":709,"put":717,"callItm":88,"putItm":39,"isAtm":88},240,{"contract_symbol":710,"symbol":710,"bid":205,"ask":224,"last":711,"change":205,"changePercent":9,"volume":205,"openInterest":691,"open_interest":691,"iv":626,"implied_volatility":626,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":88},"ABG   261016C00240000",2.99,0.002386,0.000404,-0.00456,0.002692,0.00017,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":39},"ABG   261016P00240000",60.3,63.6,-0.999975,0.000008,-0.000046,0.000038,-0.098624,{"strike":727,"call":728,"put":738,"callItm":88,"putItm":39,"isAtm":88},250,{"contract_symbol":729,"symbol":729,"bid":205,"ask":730,"last":731,"change":205,"changePercent":9,"volume":205,"openInterest":732,"open_interest":732,"iv":626,"implied_volatility":626,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":88},"ABG   261016C00250000",0.9,0.85,64,0.000645,0.000122,-0.001379,0.000814,0.000046,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":742,"gamma":220,"theta":225,"vega":249,"rho":743,"in_the_money":39},"ABG   261016P00250000",70.3,73.6,-0.999998,-0.102735,{"strike":745,"call":746,"put":755,"callItm":88,"putItm":39,"isAtm":88},260,{"contract_symbol":747,"symbol":747,"bid":205,"ask":224,"last":748,"change":205,"changePercent":9,"volume":205,"openInterest":749,"open_interest":749,"iv":626,"implied_volatility":626,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":88},"ABG   261016C00260000",0.25,90,0.00016,0.000033,-0.000377,0.000223,0.000011,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":759,"gamma":205,"theta":205,"vega":205,"rho":760,"in_the_money":39},"ABG   261016P00260000",80.3,83.6,-1,-0.106845,{"strike":762,"call":763,"put":768,"callItm":88,"putItm":39,"isAtm":88},270,{"contract_symbol":764,"symbol":764,"bid":205,"ask":211,"last":588,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":626,"implied_volatility":626,"delta":765,"gamma":722,"theta":766,"vega":767,"rho":249,"in_the_money":88},"ABG   261016C00270000",0.000037,-0.000094,0.000056,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":759,"gamma":205,"theta":205,"vega":205,"rho":773,"in_the_money":39},"ABG   261016P00270000",90.3,93.6,79,-0.110954,{"strike":775,"call":776,"put":781,"callItm":88,"putItm":39,"isAtm":88},280,{"contract_symbol":777,"symbol":777,"bid":205,"ask":778,"last":779,"change":205,"changePercent":9,"volume":205,"openInterest":181,"open_interest":181,"iv":626,"implied_volatility":626,"delta":722,"gamma":226,"theta":780,"vega":241,"rho":220,"in_the_money":88},"ABG   261016C00280000",0.3,2.25,-0.000022,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":759,"gamma":205,"theta":205,"vega":205,"rho":786,"in_the_money":39},"ABG   261016P00280000",100.3,103.6,38.1,-0.115064,{"strike":788,"call":789,"put":792,"callItm":88,"putItm":39,"isAtm":88},290,{"contract_symbol":790,"symbol":790,"bid":205,"ask":224,"last":779,"change":205,"changePercent":9,"volume":205,"openInterest":181,"open_interest":181,"iv":626,"implied_volatility":626,"delta":226,"gamma":205,"theta":791,"vega":249,"rho":205,"in_the_money":88},"ABG   261016C00290000",-0.000005,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":759,"gamma":205,"theta":205,"vega":205,"rho":796,"in_the_money":39},"ABG   261016P00290000",110.3,113.6,-0.119173,{"strike":798,"call":799,"put":802,"callItm":88,"putItm":39,"isAtm":88},300,{"contract_symbol":800,"symbol":800,"bid":205,"ask":211,"last":801,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":626,"implied_volatility":626,"delta":205,"gamma":205,"theta":213,"vega":220,"rho":205,"in_the_money":88},"ABG   261016C00300000",2.7,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":759,"gamma":205,"theta":205,"vega":205,"rho":806,"in_the_money":39},"ABG   261016P00300000",120.3,123.6,-0.123283,{"strike":808,"call":809,"put":812,"callItm":88,"putItm":39,"isAtm":88},310,{"contract_symbol":810,"symbol":810,"bid":205,"ask":211,"last":811,"change":205,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":626,"implied_volatility":626,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":88},"ABG   261016C00310000",1.7,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":759,"gamma":205,"theta":205,"vega":205,"rho":816,"in_the_money":39},"ABG   261016P00310000",130.3,133.6,-0.127392,{"strike":818,"call":819,"put":821,"callItm":88,"putItm":39,"isAtm":88},320,{"contract_symbol":820,"symbol":820,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":626,"implied_volatility":626,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":88},"ABG   261016C00320000",{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":759,"gamma":205,"theta":205,"vega":205,"rho":825,"in_the_money":39},"ABG   261016P00320000",140.3,143.6,-0.131502,{"strike":827,"call":828,"put":830,"callItm":88,"putItm":39,"isAtm":88},330,{"contract_symbol":829,"symbol":829,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":626,"implied_volatility":626,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":88},"ABG   261016C00330000",{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":759,"gamma":205,"theta":205,"vega":205,"rho":834,"in_the_money":39},"ABG   261016P00330000",150.3,153.6,-0.135611,{"strike":836,"call":837,"put":839,"callItm":88,"putItm":39,"isAtm":88},340,{"contract_symbol":838,"symbol":838,"bid":205,"ask":211,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":626,"implied_volatility":626,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":88},"ABG   261016C00340000",{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":638,"implied_volatility":638,"delta":759,"gamma":205,"theta":205,"vega":205,"rho":843,"in_the_money":39},"ABG   261016P00340000",160.3,163.6,-0.13972,"2026-10-01T23:39:41.059637+00:00"]