Options Chain for AVIS BUDGET GROUP COM (CAR) - $155.40 as of 10/15/2025 8:31:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 79.00 | 82.80 | 80.90 | % | 1.08 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 80.00 | 74.00 | 77.90 | 75.95 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 85.00 | 69.00 | 72.90 | 70.95 | % | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 90.00 | 64.00 | 68.10 | 66.05 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 95.00 | 59.10 | 63.10 | 61.10 | % | 0.64 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 100.00 | 54.60 | 58.10 | 56.35 | % | 0.56 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 105.00 | 49.80 | 53.30 | 51.55 | % | 0.49 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 110.00 | 45.00 | 48.60 | 46.80 | % | 0.43 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 115.00 | 40.50 | 44.00 | 42.25 | % | 0.37 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 120.00 | 35.80 | 39.50 | 37.65 | % | 0.31 | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 125.00 | 31.60 | 35.20 | 33.40 | % | 0.27 | 0 | 0 | 0.59 | 0.87 | 0.01 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 130.00 | 27.50 | 30.90 | 29.20 | % | 0.22 | 0 | 0 | 0.60 | 0.83 | 0.01 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 135.00 | 23.60 | 27.10 | 25.35 | % | 0.19 | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.11 | 10/14/2025 3:59:57 PM EST | |||
| 140.00 | 20.00 | 23.60 | 21.80 | % | 0.16 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.12 | 10/14/2025 3:59:57 PM EST | |||
| 145.00 | 16.90 | 20.30 | 18.60 | % | 0.13 | 0 | 0 | 0.59 | 0.67 | 0.01 | -0.13 | 10/14/2025 3:59:57 PM EST | |||
| 150.00 | 13.50 | 17.20 | 15.35 | % | 0.10 | 0 | 0 | 0.57 | 0.61 | 0.01 | -0.13 | 10/14/2025 3:59:57 PM EST | |||
| 155.00 | 10.60 | 14.50 | 12.55 | % | 0.08 | 0 | 0 | 0.56 | 0.55 | 0.01 | -0.13 | 10/14/2025 3:59:57 PM EST | |||
| 160.00 | 8.20 | 12.20 | 10.20 | % | 0.06 | 0 | 0 | 0.55 | 0.48 | 0.01 | -0.13 | 10/14/2025 3:59:57 PM EST | |||
| 165.00 | 6.10 | 10.10 | 8.10 | % | 0.05 | 0 | 0 | 0.54 | 0.41 | 0.01 | -0.12 | 10/14/2025 3:59:57 PM EST | |||
| 170.00 | 4.50 | 8.30 | 6.40 | % | 0.04 | 0 | 0 | 0.54 | 0.34 | 0.01 | -0.11 | 10/14/2025 3:59:57 PM EST | |||
| 175.00 | 2.85 | 6.90 | 4.88 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.01 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 180.00 | 1.60 | 5.70 | 3.65 | % | 0.02 | 0 | 0 | 0.51 | 0.22 | 0.01 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 185.00 | 0.65 | 4.60 | 2.63 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 190.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.01 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.64 | 0.11 | 0.01 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.01 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 10/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.85 | -0.06 | 0.00 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 120.00 | 0.30 | 3.50 | 1.90 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.61 | -0.10 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 125.00 | 0.20 | 4.20 | 2.20 | % | 0.02 | 0 | 0 | 0.55 | -0.13 | 0.01 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 130.00 | 2.10 | 4.80 | 3.45 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.61 | -0.17 | 0.01 | -0.10 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 135.00 | 2.20 | 6.00 | 4.10 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.22 | 0.01 | -0.11 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 140.00 | 3.50 | 7.50 | 5.50 | 9.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.57 | -0.27 | 0.01 | -0.12 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 145.00 | 5.30 | 9.00 | 7.15 | % | 0.05 | 0 | 0 | 0.56 | -0.33 | 0.01 | -0.13 | 10/14/2025 3:59:57 PM EST | |||
| 150.00 | 7.30 | 11.00 | 9.15 | % | 0.06 | 0 | 0 | 0.55 | -0.39 | 0.01 | -0.13 | 10/14/2025 3:59:57 PM EST | |||
| 155.00 | 9.60 | 13.30 | 11.45 | % | 0.07 | 0 | 0 | 0.55 | -0.45 | 0.01 | -0.13 | 10/14/2025 3:59:57 PM EST | |||
| 160.00 | 12.20 | 15.80 | 14.00 | % | 0.09 | 0 | 0 | 0.53 | -0.52 | 0.01 | -0.13 | 10/14/2025 3:59:57 PM EST | |||
| 165.00 | 15.10 | 18.70 | 16.90 | % | 0.10 | 0 | 0 | 0.52 | -0.59 | 0.01 | -0.12 | 10/14/2025 3:59:57 PM EST | |||
| 170.00 | 18.40 | 21.90 | 20.15 | % | 0.12 | 0 | 0 | 0.51 | -0.66 | 0.01 | -0.11 | 10/14/2025 3:59:57 PM EST | |||
| 175.00 | 21.70 | 25.40 | 23.55 | % | 0.13 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 180.00 | 25.70 | 29.30 | 27.50 | % | 0.15 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 185.00 | 29.60 | 33.30 | 31.45 | % | 0.17 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 190.00 | 33.80 | 37.50 | 35.65 | % | 0.19 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 195.00 | 38.40 | 42.20 | 40.30 | % | 0.21 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 200.00 | 43.00 | 46.60 | 44.80 | % | 0.22 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 205.00 | 47.80 | 51.30 | 49.55 | % | 0.24 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 210.00 | 52.40 | 56.50 | 54.45 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 215.00 | 57.30 | 61.50 | 59.40 | % | 0.28 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 220.00 | 62.30 | 66.50 | 64.40 | % | 0.29 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST |