Options Chain for AVIS BUDGET GROUP COM (CAR) - $93.81 as of 4/25/2025 8:20:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 63.70 | 67.50 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 35.00 | 59.00 | 63.00 | 26.99 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.96 | 0.00 | -0.01 | 3/14/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 54.70 | 58.50 | % | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 45.00 | 50.90 | 54.40 | 21.00 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.93 | 0.00 | -0.02 | 3/20/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 47.20 | 50.30 | 20.10 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.91 | 0.00 | -0.03 | 3/19/2025 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 43.80 | 46.50 | 27.70 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.89 | 0.00 | -0.03 | 3/31/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 39.40 | 41.70 | 38.72 | +5.68 | +17.20% | 1 | 18 | 0.72 | 0.86 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 36.20 | 38.80 | 22.11 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.83 | 0.00 | -0.03 | 3/27/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 31.90 | 36.00 | 20.50 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.80 | 0.00 | -0.04 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 30.20 | 32.30 | 18.10 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.77 | 0.01 | -0.04 | 3/31/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 27.10 | 28.90 | 26.37 | +14.32 | +118.84% | 1 | 2 | 0.69 | 0.73 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 24.80 | 26.00 | 24.98 | +7.08 | +39.56% | 3 | 20 | 0.69 | 0.69 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 21.40 | 23.30 | 17.78 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.66 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 20.00 | 21.30 | 20.60 | +1.60 | +8.43% | 15 | 14 | 0.67 | 0.62 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 18.00 | 18.80 | 17.60 | +5.90 | +50.43% | 1 | 40 | 0.66 | 0.58 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 16.00 | 16.90 | 10.50 | 0.00 | 0.00% | 0 | 56 | 0.65 | 0.54 | 0.01 | -0.05 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 14.30 | 16.10 | 10.00 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.50 | 0.01 | -0.04 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 12.80 | 13.90 | 5.63 | 0.00 | 0.00% | 0 | 201 | 0.65 | 0.47 | 0.01 | -0.04 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 10.80 | 11.90 | 10.60 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.43 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 9.80 | 11.60 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.40 | 0.01 | -0.04 | 3/14/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 8.70 | 9.90 | 6.60 | 0.00 | 0.00% | 0 | 407 | 0.63 | 0.37 | 0.01 | -0.04 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 135.00 | 6.30 | 9.20 | 18.61 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.34 | 0.01 | -0.04 | 11/15/2024 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 6.70 | 8.40 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.31 | 0.01 | -0.04 | 3/14/2025 | 4/25/2025 4:00:01 PM EST |
| 145.00 | 5.60 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 5,004 | 0.60 | 0.28 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 4.90 | 6.70 | 1.13 | 0.00 | 0.00% | 0 | 71 | 0.61 | 0.26 | 0.01 | -0.03 | 3/20/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 4.60 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.24 | 0.01 | -0.03 | 12/30/2024 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 4.10 | 4.70 | 4.31 | -1.69 | -28.17% | 2,024 | 7 | 0.60 | 0.22 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 3.10 | 4.20 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.20 | 0.01 | -0.03 | 6/24/2024 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 3.10 | 4.10 | 0.90 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.18 | 0.01 | -0.03 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 2.75 | 3.80 | 7.40 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.16 | 0.01 | -0.03 | 11/11/2024 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 1.65 | 3.00 | 1.75 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.15 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 1.30 | 2.80 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.14 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 1.85 | 2.95 | 0.85 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.12 | 0.00 | -0.02 | 3/28/2025 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 0.10 | 2.45 | % | 0 | 0 | 0.55 | 0.11 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 200.00 | 1.30 | 2.40 | 0.95 | 0.00 | 0.00% | 0 | 27 | 0.60 | 0.10 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 0.15 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 101 | 0.56 | 0.09 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 220.00 | 0.90 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.07 | 0.00 | -0.01 | 3/21/2025 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 0.70 | 2.25 | 12.60 | 0.00 | 0.00% | 0 | 41 | 0.64 | 0.06 | 0.00 | -0.01 | 3/8/2024 | 4/25/2025 4:00:01 PM EST |
| 240.00 | 0.45 | 2.60 | % | 0 | 2 | 0.69 | 0.05 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 250.00 | 0.40 | 2.40 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.04 | 0.00 | -0.01 | 2/7/2025 | 4/25/2025 4:00:01 PM EST |
| 260.00 | 0.30 | 2.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.04 | 0.00 | -0.01 | 2/21/2025 | 4/25/2025 4:00:01 PM EST |
| 270.00 | 0.20 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.03 | 0.00 | -0.01 | 1/22/2025 | 4/25/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 2.30 | 2.70 | 0.00 | 0.00% | 0 | 100 | 0.73 | 0.02 | 0.00 | -0.01 | 11/13/2024 | 4/25/2025 4:00:01 PM EST |
| 290.00 | 0.10 | 2.25 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.01 | 2/26/2024 | 4/25/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.02 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 2.30 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.02 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 2.30 | % | 0 | 2 | 0.89 | 0.01 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.25 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/25/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 1.00 | % | 0 | 10 | 0.79 | 0.01 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 527 | 0.93 | 0.01 | 0.00 | 0.00 | 9/18/2024 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.10 | 2.85 | 2.15 | 0.00 | 0.00% | 0 | 7 | 1.02 | -0.02 | 0.00 | -0.01 | 3/24/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 0.45 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 456 | 0.94 | -0.04 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 1.00 | 3.60 | 2.05 | 0.00 | 0.00% | 0 | 250 | 0.88 | -0.05 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 1.75 | 2.65 | 2.95 | 0.00 | 0.00% | 0 | 17 | 0.78 | -0.07 | 0.00 | -0.02 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 50.00 | 2.80 | 3.50 | 8.20 | 0.00 | 0.00% | 0 | 82 | 0.78 | -0.09 | 0.00 | -0.03 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 3.80 | 4.30 | 3.83 | -1.07 | -21.84% | 2,023 | 169 | 0.75 | -0.11 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 5.00 | 5.50 | 8.50 | 0.00 | 0.00% | 0 | 37 | 0.74 | -0.14 | 0.00 | -0.03 | 3/31/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 6.00 | 6.90 | 9.44 | 0.00 | 0.00% | 0 | 90 | 0.73 | -0.17 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 7.90 | 8.90 | 20.20 | 0.00 | 0.00% | 0 | 819 | 0.72 | -0.20 | 0.00 | -0.04 | 3/20/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 9.70 | 10.30 | 10.70 | 0.00 | 0.00% | 0 | 77 | 0.70 | -0.23 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 11.30 | 12.30 | 14.20 | 0.00 | 0.00% | 0 | 260 | 0.68 | -0.27 | 0.01 | -0.04 | 11/15/2024 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 13.90 | 15.20 | 23.25 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.31 | 0.01 | -0.04 | 3/27/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 15.60 | 16.90 | 26.65 | 0.00 | 0.00% | 0 | 152 | 0.66 | -0.34 | 0.01 | -0.04 | 3/4/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 18.80 | 19.70 | 21.52 | 0.00 | 0.00% | 0 | 56 | 0.66 | -0.38 | 0.01 | -0.04 | 2/13/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 21.30 | 22.90 | 27.40 | 0.00 | 0.00% | 0 | 115 | 0.66 | -0.42 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 24.60 | 26.00 | 33.10 | 0.00 | 0.00% | 0 | 43 | 0.66 | -0.46 | 0.01 | -0.05 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 27.60 | 28.60 | 30.50 | 0.00 | 0.00% | 0 | 143 | 0.64 | -0.50 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 30.50 | 32.80 | 30.00 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.53 | 0.01 | -0.04 | 2/19/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 33.80 | 36.70 | 45.88 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.57 | 0.01 | -0.04 | 12/31/2024 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 37.60 | 40.30 | 47.00 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.60 | 0.01 | -0.04 | 2/27/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 41.10 | 44.40 | 70.41 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.63 | 0.01 | -0.04 | 3/21/2025 | 4/25/2025 4:00:01 PM EST |
| 135.00 | 44.90 | 47.70 | 40.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.66 | 0.01 | -0.04 | 6/24/2024 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 48.90 | 52.50 | 76.02 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.69 | 0.01 | -0.04 | 3/12/2025 | 4/25/2025 4:00:01 PM EST |
| 145.00 | 53.10 | 56.10 | 73.96 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.72 | 0.01 | -0.04 | 3/4/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 57.40 | 60.90 | 69.58 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.74 | 0.01 | -0.03 | 2/28/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 61.90 | 64.70 | 62.30 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.03 | 4/18/2024 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 66.50 | 69.50 | 61.21 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.03 | 11/14/2024 | 4/25/2025 4:00:01 PM EST |
| 165.00 | 71.30 | 73.40 | 76.99 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.03 | 11/1/2024 | 4/25/2025 4:00:01 PM EST |
| 170.00 | 75.20 | 79.20 | 75.19 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.82 | 0.01 | -0.03 | 4/24/2024 | 4/25/2025 4:00:01 PM EST |
| 175.00 | 80.00 | 83.90 | 42.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.03 | 2/2/2024 | 4/25/2025 4:00:01 PM EST |
| 180.00 | 84.70 | 88.50 | 87.70 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.02 | 4/25/2024 | 4/25/2025 4:00:01 PM EST |
| 185.00 | 89.50 | 93.30 | 78.30 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.86 | 0.00 | -0.02 | 4/12/2024 | 4/25/2025 4:00:01 PM EST |
| 190.00 | 94.60 | 98.40 | 94.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.88 | 0.00 | -0.02 | 7/24/2024 | 4/25/2025 4:00:01 PM EST |
| 195.00 | 99.10 | 103.20 | % | 0 | 0 | 0.76 | -0.89 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 200.00 | 104.10 | 108.30 | 74.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.90 | 0.00 | -0.02 | 2/14/2024 | 4/25/2025 4:00:01 PM EST |
| 210.00 | 114.20 | 117.80 | % | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 220.00 | 124.00 | 127.80 | 107.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.01 | 5/2/2024 | 4/25/2025 4:00:01 PM EST |
| 230.00 | 134.00 | 137.50 | % | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 240.00 | 144.00 | 147.80 | % | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 250.00 | 153.90 | 157.80 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 260.00 | 163.90 | 167.50 | % | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 270.00 | 174.00 | 177.50 | % | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 280.00 | 183.90 | 188.00 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 290.00 | 194.00 | 197.90 | % | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 300.00 | 204.00 | 207.80 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 310.00 | 213.90 | 217.90 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 320.00 | 224.00 | 227.90 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 330.00 | 233.90 | 237.80 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 340.00 | 243.90 | 247.90 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 350.00 | 254.00 | 257.90 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |