Options Chain for AVIS BUDGET GROUP COM (CAR) - $149.22 as of 10/8/2025 3:51:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 115.30 | 118.80 | 117.05 | 165.20 | 0.00 | 0.00% | 3.90 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 2:59:04 PM EST |
| 35.00 | 110.40 | 113.80 | 112.10 | % | 3.20 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 40.00 | 105.50 | 108.70 | 107.10 | % | 2.68 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 45.00 | 100.50 | 103.80 | 102.15 | % | 2.27 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 50.00 | 95.50 | 98.80 | 97.15 | 123.10 | 0.00 | 0.00% | 1.94 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 10/8/2025 2:59:04 PM EST |
| 55.00 | 90.50 | 93.80 | 92.15 | % | 1.68 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 60.00 | 85.50 | 89.00 | 87.25 | % | 1.45 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 65.00 | 80.50 | 84.00 | 82.25 | 36.20 | 0.00 | 0.00% | 1.27 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 2:59:04 PM EST |
| 70.00 | 75.50 | 78.90 | 77.20 | 101.15 | 0.00 | 0.00% | 1.10 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 2:59:04 PM EST |
| 75.00 | 70.70 | 74.00 | 72.35 | 91.00 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:04 PM EST |
| 80.00 | 65.70 | 69.10 | 67.40 | 44.54 | 0.00 | 0.00% | 0.84 | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.01 | 6/3/2025 | 10/8/2025 2:59:04 PM EST |
| 85.00 | 60.80 | 64.40 | 62.60 | 82.60 | 0.00 | 0.00% | 0.74 | 0 | 13 | 1.26 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 10/8/2025 2:59:04 PM EST |
| 90.00 | 56.00 | 59.60 | 57.80 | 14.50 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.09 | 0.99 | 0.00 | -0.02 | 4/21/2025 | 10/8/2025 2:59:04 PM EST |
| 95.00 | 51.40 | 54.10 | 52.75 | 65.12 | 0.00 | 0.00% | 0.56 | 0 | 13 | 1.01 | 0.98 | 0.00 | -0.02 | 9/30/2025 | 10/8/2025 2:59:04 PM EST |
| 100.00 | 46.60 | 49.60 | 48.10 | 26.80 | 0.00 | 0.00% | 0.48 | 0 | 38 | 0.71 | 0.97 | 0.00 | -0.03 | 5/19/2025 | 10/8/2025 2:59:04 PM EST |
| 105.00 | 41.70 | 44.80 | 43.25 | 55.68 | 0.00 | 0.00% | 0.41 | 0 | 36 | 0.70 | 0.95 | 0.00 | -0.04 | 9/29/2025 | 10/8/2025 2:59:04 PM EST |
| 110.00 | 37.70 | 39.90 | 38.80 | 98.70 | 0.00 | 0.00% | 0.35 | 0 | 105 | 0.68 | 0.93 | 0.00 | -0.06 | 7/28/2025 | 10/8/2025 2:59:04 PM EST |
| 115.00 | 33.50 | 34.80 | 34.15 | 43.79 | 0.00 | 0.00% | 0.30 | 0 | 42 | 0.64 | 0.89 | 0.01 | -0.07 | 9/15/2025 | 10/8/2025 2:59:04 PM EST |
| 120.00 | 29.40 | 30.40 | 29.90 | 75.54 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.62 | 0.85 | 0.01 | -0.09 | 7/18/2025 | 10/8/2025 2:59:04 PM EST |
| 125.00 | 24.70 | 27.20 | 25.95 | 63.90 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.64 | 0.81 | 0.01 | -0.10 | 6/26/2025 | 10/8/2025 2:59:04 PM EST |
| 130.00 | 20.90 | 23.50 | 22.20 | 23.60 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.61 | 0.75 | 0.01 | -0.12 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 135.00 | 18.30 | 19.20 | 18.75 | 19.10 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.61 | 0.69 | 0.01 | -0.13 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 140.00 | 15.20 | 16.00 | 15.60 | 16.60 | +1.50 | +9.94% | 0.11 | 2 | 44 | 0.59 | 0.63 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 145.00 | 12.60 | 13.40 | 13.00 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.59 | 0.56 | 0.01 | -0.14 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 150.00 | 10.10 | 11.10 | 10.60 | 11.28 | 0.00 | 0.00% | 0.07 | 0 | 111 | 0.58 | 0.49 | 0.01 | -0.14 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 155.00 | 8.20 | 8.80 | 8.50 | 9.20 | -0.30 | -3.16% | 0.05 | 10 | 89 | 0.58 | 0.43 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 160.00 | 6.50 | 7.00 | 6.75 | 6.40 | -0.40 | -5.89% | 0.04 | 1 | 76 | 0.57 | 0.36 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 165.00 | 5.00 | 5.40 | 5.20 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 309 | 0.56 | 0.30 | 0.01 | -0.12 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 170.00 | 3.80 | 4.20 | 4.00 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 409 | 0.56 | 0.25 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 175.00 | 2.90 | 3.20 | 3.05 | 2.90 | -1.05 | -26.59% | 0.02 | 12 | 879 | 0.55 | 0.20 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 180.00 | 1.95 | 2.40 | 2.18 | 2.35 | -0.20 | -7.85% | 0.01 | 2 | 352 | 0.55 | 0.16 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 185.00 | 1.30 | 1.80 | 1.55 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 476 | 0.55 | 0.13 | 0.01 | -0.07 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 190.00 | 0.90 | 1.30 | 1.10 | 1.30 | +0.03 | +2.37% | 0.01 | 1 | 2,657 | 0.53 | 0.10 | 0.01 | -0.06 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 195.00 | 0.55 | 1.05 | 0.80 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.53 | 0.08 | 0.01 | -0.05 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.57 | 0.06 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 210.00 | 0.30 | 0.75 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.58 | 0.03 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.67 | 0.02 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.71 | 0.01 | 0.00 | -0.01 | 9/25/2025 | 10/8/2025 2:59:04 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.75 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:04 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.79 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:04 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 270.00 | 0.05 | 0.45 | 0.25 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:59:04 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:59:04 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:59:04 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:59:04 PM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:59:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/8/2025 2:59:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 2:59:04 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.46 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:59:04 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.34 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:04 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.02 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.98 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 10/8/2025 2:59:04 PM EST |
| 85.00 | 0.05 | 0.60 | 0.33 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.77 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 10/8/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.84 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 10/8/2025 2:59:04 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.65 | -0.02 | 0.00 | -0.02 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 100.00 | 0.05 | 0.80 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.59 | -0.03 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.65 | -0.05 | 0.00 | -0.04 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.66 | -0.07 | 0.00 | -0.06 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 115.00 | 1.60 | 1.75 | 1.68 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.62 | -0.11 | 0.01 | -0.07 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 120.00 | 2.30 | 2.50 | 2.40 | 2.45 | -0.10 | -3.93% | 0.02 | 2 | 161 | 0.60 | -0.15 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 125.00 | 3.20 | 3.50 | 3.35 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 400 | 0.60 | -0.19 | 0.01 | -0.10 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 130.00 | 4.50 | 4.80 | 4.65 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.58 | -0.25 | 0.01 | -0.12 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 135.00 | 6.00 | 6.30 | 6.15 | 6.82 | +0.02 | +0.30% | 0.05 | 2 | 219 | 0.58 | -0.31 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 140.00 | 7.90 | 8.30 | 8.10 | 7.70 | 0.00 | 0.00% | 0.06 | 0 | 433 | 0.58 | -0.37 | 0.01 | -0.14 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 145.00 | 9.90 | 10.60 | 10.25 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 332 | 0.58 | -0.44 | 0.01 | -0.14 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 150.00 | 12.80 | 13.20 | 13.00 | 13.11 | +0.11 | +0.85% | 0.09 | 16 | 1,188 | 0.57 | -0.51 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 155.00 | 15.50 | 16.50 | 16.00 | 16.10 | +0.70 | +4.55% | 0.10 | 1 | 170 | 0.57 | -0.57 | 0.01 | -0.14 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 160.00 | 18.10 | 19.40 | 18.75 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 1,362 | 0.55 | -0.64 | 0.01 | -0.13 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 165.00 | 22.30 | 23.00 | 22.65 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 319 | 0.56 | -0.70 | 0.01 | -0.12 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 170.00 | 26.00 | 26.70 | 26.35 | 26.22 | +4.72 | +21.96% | 0.15 | 4 | 1,176 | 0.56 | -0.75 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 175.00 | 29.90 | 31.20 | 30.55 | 22.30 | 0.00 | 0.00% | 0.17 | 0 | 363 | 0.53 | -0.80 | 0.01 | -0.10 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 180.00 | 33.80 | 36.00 | 34.90 | 35.11 | +9.11 | +35.04% | 0.19 | 1 | 34 | 0.55 | -0.84 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 185.00 | 38.70 | 39.40 | 39.05 | 38.12 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.51 | -0.87 | 0.01 | -0.07 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 190.00 | 42.40 | 45.00 | 43.70 | 44.66 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.59 | -0.90 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 195.00 | 47.20 | 49.80 | 48.50 | 40.78 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.60 | -0.92 | 0.01 | -0.05 | 9/17/2025 | 10/8/2025 2:59:04 PM EST |
| 200.00 | 51.60 | 54.80 | 53.20 | 46.50 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.65 | -0.94 | 0.00 | -0.04 | 8/6/2025 | 10/8/2025 2:59:04 PM EST |
| 210.00 | 61.50 | 64.90 | 63.20 | 55.10 | 0.00 | 0.00% | 0.30 | 0 | 102 | 0.82 | -0.97 | 0.00 | -0.02 | 8/7/2025 | 10/8/2025 2:59:04 PM EST |
| 220.00 | 71.50 | 74.70 | 73.10 | 32.16 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.86 | -0.98 | 0.00 | -0.01 | 7/24/2025 | 10/8/2025 2:59:04 PM EST |
| 230.00 | 81.30 | 84.90 | 83.10 | 40.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 7/23/2025 | 10/8/2025 2:59:04 PM EST |
| 240.00 | 91.40 | 94.70 | 93.05 | 45.34 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 2:59:04 PM EST |
| 250.00 | 101.30 | 104.70 | 103.00 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 260.00 | 111.40 | 114.80 | 113.10 | 60.52 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 2:59:04 PM EST |
| 270.00 | 121.30 | 124.90 | 123.10 | 69.91 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:59:04 PM EST |
| 280.00 | 131.40 | 134.90 | 133.15 | % | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 290.00 | 141.40 | 144.90 | 143.15 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 300.00 | 151.40 | 154.90 | 153.15 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 310.00 | 161.30 | 164.80 | 163.05 | % | 0.53 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |