Options Chain for AVIS BUDGET GROUP COM (CAR) - $153.15 as of 9/18/2025 10:22:08 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.10 | 79.10 | 77.10 | % | 0.96 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 85.00 | 71.00 | 73.80 | 72.40 | % | 0.85 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 90.00 | 66.00 | 68.80 | 67.40 | % | 0.75 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 95.00 | 61.00 | 64.20 | 62.60 | % | 0.66 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 100.00 | 56.00 | 59.20 | 57.60 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 105.00 | 51.00 | 54.10 | 52.55 | % | 0.50 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 110.00 | 46.00 | 48.90 | 47.45 | % | 0.43 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 115.00 | 41.10 | 44.20 | 42.65 | % | 0.37 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 120.00 | 36.10 | 39.00 | 37.55 | % | 0.31 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 125.00 | 30.70 | 34.20 | 32.45 | % | 0.26 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 130.00 | 26.30 | 29.30 | 27.80 | % | 0.21 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.02 | 9/18/2025 9:59:00 AM EST | |||
| 135.00 | 21.50 | 24.80 | 23.15 | % | 0.17 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.05 | 9/18/2025 9:59:00 AM EST | |||
| 140.00 | 16.80 | 20.30 | 18.55 | 14.31 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.58 | 0.85 | 0.02 | -0.10 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 143.00 | 14.80 | 17.20 | 16.00 | 13.43 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.60 | 0.79 | 0.02 | -0.12 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 144.00 | 13.60 | 17.10 | 15.35 | % | 0.11 | 0 | 0 | 0.56 | 0.77 | 0.02 | -0.13 | 9/18/2025 9:59:00 AM EST | |||
| 145.00 | 12.90 | 16.00 | 14.45 | 10.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.53 | 0.75 | 0.02 | -0.14 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 146.00 | 12.30 | 15.40 | 13.85 | % | 0.09 | 0 | 0 | 0.52 | 0.73 | 0.02 | -0.14 | 9/18/2025 9:59:00 AM EST | |||
| 147.00 | 11.00 | 14.20 | 12.60 | % | 0.09 | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.15 | 9/18/2025 9:59:00 AM EST | |||
| 148.00 | 10.60 | 13.50 | 12.05 | % | 0.08 | 0 | 0 | 0.50 | 0.68 | 0.02 | -0.16 | 9/18/2025 9:59:00 AM EST | |||
| 149.00 | 9.70 | 12.70 | 11.20 | % | 0.08 | 0 | 0 | 0.51 | 0.65 | 0.02 | -0.16 | 9/18/2025 9:59:00 AM EST | |||
| 150.00 | 9.20 | 11.90 | 10.55 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.51 | 0.63 | 0.03 | -0.17 | 9/8/2025 | 9/18/2025 9:59:00 AM EST |
| 152.50 | 7.80 | 10.00 | 8.90 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.56 | 0.03 | -0.18 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 155.00 | 6.30 | 8.50 | 7.40 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.48 | 0.49 | 0.03 | -0.18 | 9/12/2025 | 9/18/2025 9:59:00 AM EST |
| 157.50 | 5.00 | 6.80 | 5.90 | % | 0.04 | 0 | 0 | 0.47 | 0.43 | 0.03 | -0.17 | 9/18/2025 9:59:00 AM EST | |||
| 160.00 | 4.10 | 5.40 | 4.75 | 5.16 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.48 | 0.36 | 0.03 | -0.17 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 162.50 | 3.30 | 4.30 | 3.80 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.29 | 0.03 | -0.15 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 165.00 | 2.55 | 3.40 | 2.98 | 2.96 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.02 | -0.14 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 167.50 | 1.90 | 2.65 | 2.28 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.19 | 0.02 | -0.12 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 170.00 | 1.25 | 2.25 | 1.75 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.46 | 0.14 | 0.02 | -0.10 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 172.50 | 0.85 | 1.75 | 1.30 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.08 | 9/18/2025 9:59:00 AM EST | |||
| 175.00 | 0.70 | 1.40 | 1.05 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | 0.08 | 0.01 | -0.07 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 177.50 | 0.20 | 1.10 | 0.65 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.06 | 0.01 | -0.05 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 180.00 | 0.30 | 0.75 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.04 | 0.01 | -0.04 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.55 | 0.02 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.60 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 9:59:00 AM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 205.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 210.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 215.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 220.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 225.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 235.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:59:00 AM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:00 AM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | -0.03 | 0.01 | -0.02 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 135.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.32 | -36.79% | 0.00 | 1 | 1 | 0.47 | -0.08 | 0.01 | -0.05 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 140.00 | 0.70 | 1.20 | 0.95 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.15 | 0.02 | -0.10 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 143.00 | 1.05 | 1.75 | 1.40 | % | 0.01 | 0 | 0 | 0.47 | -0.21 | 0.02 | -0.12 | 9/18/2025 9:59:00 AM EST | |||
| 144.00 | 1.10 | 2.10 | 1.60 | % | 0.01 | 0 | 0 | 0.46 | -0.23 | 0.02 | -0.13 | 9/18/2025 9:59:00 AM EST | |||
| 145.00 | 1.30 | 2.30 | 1.80 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.25 | 0.02 | -0.14 | 9/11/2025 | 9/18/2025 9:59:00 AM EST |
| 146.00 | 1.25 | 2.50 | 1.88 | % | 0.01 | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.14 | 9/18/2025 9:59:00 AM EST | |||
| 147.00 | 1.55 | 2.75 | 2.15 | % | 0.01 | 0 | 0 | 0.45 | -0.30 | 0.02 | -0.15 | 9/18/2025 9:59:00 AM EST | |||
| 148.00 | 1.85 | 3.00 | 2.43 | % | 0.02 | 0 | 0 | 0.46 | -0.32 | 0.02 | -0.16 | 9/18/2025 9:59:00 AM EST | |||
| 149.00 | 1.80 | 3.30 | 2.55 | % | 0.02 | 0 | 0 | 0.46 | -0.35 | 0.02 | -0.16 | 9/18/2025 9:59:00 AM EST | |||
| 150.00 | 2.45 | 3.60 | 3.03 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.45 | -0.37 | 0.03 | -0.17 | 9/11/2025 | 9/18/2025 9:59:00 AM EST |
| 152.50 | 3.10 | 4.40 | 3.75 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.44 | 0.03 | -0.18 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 155.00 | 4.00 | 5.40 | 4.70 | 7.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.51 | 0.03 | -0.18 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 157.50 | 5.00 | 6.60 | 5.80 | % | 0.04 | 0 | 0 | 0.43 | -0.57 | 0.03 | -0.17 | 9/18/2025 9:59:00 AM EST | |||
| 160.00 | 6.50 | 8.00 | 7.25 | 6.75 | -1.65 | -19.65% | 0.05 | 4 | 28 | 0.41 | -0.64 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 162.50 | 8.00 | 9.50 | 8.75 | % | 0.05 | 0 | 0 | 0.42 | -0.71 | 0.03 | -0.15 | 9/18/2025 9:59:00 AM EST | |||
| 165.00 | 9.00 | 11.30 | 10.15 | 11.47 | -2.54 | -18.13% | 0.06 | 3 | 4 | 0.40 | -0.76 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 167.50 | 10.70 | 13.20 | 11.95 | % | 0.07 | 0 | 0 | 0.36 | -0.81 | 0.02 | -0.12 | 9/18/2025 9:59:00 AM EST | |||
| 170.00 | 12.70 | 16.20 | 14.45 | % | 0.08 | 0 | 0 | 0.62 | -0.86 | 0.02 | -0.10 | 9/18/2025 9:59:00 AM EST | |||
| 172.50 | 14.50 | 17.80 | 16.15 | % | 0.09 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.08 | 9/18/2025 9:59:00 AM EST | |||
| 175.00 | 16.70 | 20.30 | 18.50 | % | 0.11 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.07 | 9/18/2025 9:59:00 AM EST | |||
| 177.50 | 19.00 | 22.40 | 20.70 | % | 0.12 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.05 | 9/18/2025 9:59:00 AM EST | |||
| 180.00 | 21.30 | 24.60 | 22.95 | % | 0.13 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.04 | 9/18/2025 9:59:00 AM EST | |||
| 185.00 | 26.30 | 29.40 | 27.85 | % | 0.15 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 9/18/2025 9:59:00 AM EST | |||
| 190.00 | 31.20 | 34.60 | 32.90 | % | 0.17 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/18/2025 9:59:00 AM EST | |||
| 195.00 | 36.10 | 39.90 | 38.00 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:00 AM EST | |||
| 200.00 | 41.00 | 44.30 | 42.65 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 205.00 | 46.20 | 49.20 | 47.70 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 210.00 | 51.10 | 54.30 | 52.70 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 215.00 | 56.00 | 59.30 | 57.65 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 220.00 | 61.20 | 64.30 | 62.75 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 225.00 | 66.00 | 69.20 | 67.60 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 230.00 | 71.00 | 74.20 | 72.60 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 235.00 | 76.10 | 79.20 | 77.65 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST |