Options Chain for AVIS BUDGET GROUP COM (CAR) - $131.82 as of 12/26/2025 2:36:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 60.50 | 64.10 | 62.30 | 75.10 | 0.00 | 0.00% | 0.89 | 0 | 10 | 1.25 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 12/26/2025 3:59:47 PM EST |
| 75.00 | 55.50 | 58.60 | 57.05 | 103.40 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 12/26/2025 3:59:47 PM EST |
| 80.00 | 50.50 | 54.50 | 52.50 | % | 0.66 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 85.00 | 46.50 | 49.30 | 47.90 | % | 0.56 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 90.00 | 41.00 | 44.80 | 42.90 | 42.65 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.93 | 0.96 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 95.00 | 36.80 | 39.80 | 38.30 | % | 0.40 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 100.00 | 31.60 | 35.30 | 33.45 | % | 0.33 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 105.00 | 27.80 | 30.20 | 29.00 | 29.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.59 | 0.88 | 0.01 | -0.05 | 12/2/2025 | 12/26/2025 3:59:47 PM EST |
| 110.00 | 23.00 | 26.80 | 24.90 | % | 0.23 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.06 | 12/26/2025 3:59:47 PM EST | |||
| 115.00 | 19.00 | 22.30 | 20.65 | 24.24 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.53 | 0.78 | 0.01 | -0.07 | 12/8/2025 | 12/26/2025 3:59:47 PM EST |
| 120.00 | 16.80 | 19.30 | 18.05 | % | 0.15 | 0 | 0 | 0.58 | 0.72 | 0.01 | -0.08 | 12/26/2025 3:59:47 PM EST | |||
| 125.00 | 12.50 | 15.90 | 14.20 | 20.19 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | 0.64 | 0.02 | -0.08 | 11/17/2025 | 12/26/2025 3:59:47 PM EST |
| 130.00 | 9.70 | 12.40 | 11.05 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.50 | 0.56 | 0.02 | -0.09 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 135.00 | 7.10 | 9.50 | 8.30 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.47 | 0.48 | 0.02 | -0.09 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 140.00 | 5.00 | 7.20 | 6.10 | 7.20 | -0.87 | -10.79% | 0.04 | 3 | 68 | 0.46 | 0.40 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 145.00 | 3.50 | 5.80 | 4.65 | 5.40 | -0.40 | -6.90% | 0.03 | 5 | 75 | 0.46 | 0.33 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 150.00 | 3.00 | 4.50 | 3.75 | 3.90 | -0.30 | -7.15% | 0.03 | 9 | 230 | 0.47 | 0.26 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 155.00 | 1.60 | 3.00 | 2.30 | 2.95 | -1.25 | -29.77% | 0.01 | 8 | 25 | 0.44 | 0.21 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 160.00 | 0.90 | 2.70 | 1.80 | 2.10 | -0.50 | -19.24% | 0.01 | 6 | 32 | 0.45 | 0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 165.00 | 1.00 | 2.85 | 1.93 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.50 | 0.13 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 170.00 | 0.15 | 2.05 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 1 | 71 | 0.44 | 0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 175.00 | 0.30 | 1.25 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | 0.09 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.06 | 0.01 | -0.03 | 12/10/2025 | 12/26/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.05 | 0.00 | -0.02 | 12/2/2025 | 12/26/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.62 | 0.04 | 0.00 | -0.02 | 11/14/2025 | 12/26/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.03 | 0.00 | -0.02 | 11/7/2025 | 12/26/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.67 | 0.02 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.69 | 0.01 | 0.00 | -0.01 | 11/4/2025 | 12/26/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.66 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.99 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 12/26/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.96 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.88 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | -0.02 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 90.00 | 0.10 | 1.00 | 0.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.57 | -0.04 | 0.00 | -0.02 | 12/2/2025 | 12/26/2025 3:59:47 PM EST |
| 95.00 | 0.40 | 1.55 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.59 | -0.06 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 100.00 | 0.25 | 2.15 | 1.20 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | -0.09 | 0.01 | -0.04 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 105.00 | 1.45 | 2.65 | 2.05 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.12 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 110.00 | 1.20 | 3.00 | 2.10 | 2.52 | +0.02 | +0.80% | 0.02 | 1 | 9 | 0.48 | -0.16 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 115.00 | 3.10 | 3.70 | 3.40 | 3.65 | -1.92 | -34.47% | 0.03 | 1 | 228 | 0.50 | -0.22 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 120.00 | 4.30 | 5.60 | 4.95 | 4.60 | -0.94 | -16.97% | 0.04 | 1 | 37 | 0.50 | -0.28 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 125.00 | 6.00 | 7.90 | 6.95 | 7.00 | +0.50 | +7.70% | 0.06 | 752 | 332 | 0.50 | -0.36 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 130.00 | 8.00 | 10.40 | 9.20 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 525 | 0.49 | -0.44 | 0.02 | -0.09 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 135.00 | 10.50 | 12.60 | 11.55 | 10.90 | 0.00 | 0.00% | 0.09 | 0 | 573 | 0.48 | -0.52 | 0.02 | -0.09 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 140.00 | 13.10 | 14.40 | 13.75 | 13.80 | -0.31 | -2.20% | 0.10 | 3 | 104 | 0.43 | -0.60 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 145.00 | 16.50 | 19.40 | 17.95 | 19.90 | 0.00 | 0.00% | 0.12 | 0 | 171 | 0.47 | -0.67 | 0.02 | -0.08 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 150.00 | 19.00 | 23.00 | 21.00 | 25.29 | 0.00 | 0.00% | 0.14 | 0 | 185 | 0.41 | -0.74 | 0.01 | -0.07 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 155.00 | 23.60 | 26.50 | 25.05 | 27.36 | 0.00 | 0.00% | 0.16 | 0 | 461 | 0.40 | -0.79 | 0.01 | -0.06 | 12/16/2025 | 12/26/2025 3:59:47 PM EST |
| 160.00 | 27.60 | 31.40 | 29.50 | 28.55 | 0.00 | 0.00% | 0.18 | 0 | 128 | 0.58 | -0.83 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 165.00 | 32.20 | 35.20 | 33.70 | 33.30 | 0.00 | 0.00% | 0.20 | 0 | 77 | 0.55 | -0.87 | 0.01 | -0.05 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 170.00 | 37.10 | 39.90 | 38.50 | 35.00 | 0.00 | 0.00% | 0.23 | 0 | 87 | 0.57 | -0.89 | 0.01 | -0.04 | 10/29/2025 | 12/26/2025 3:59:47 PM EST |
| 175.00 | 41.30 | 45.30 | 43.30 | 42.40 | 0.00 | 0.00% | 0.25 | 0 | 125 | 0.65 | -0.91 | 0.01 | -0.04 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 180.00 | 46.20 | 50.20 | 48.20 | 31.70 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.71 | -0.94 | 0.01 | -0.03 | 10/14/2025 | 12/26/2025 3:59:47 PM EST |
| 185.00 | 51.50 | 54.60 | 53.05 | 35.10 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.75 | -0.95 | 0.00 | -0.02 | 10/14/2025 | 12/26/2025 3:59:47 PM EST |
| 190.00 | 56.60 | 60.10 | 58.35 | 38.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 10/24/2025 | 12/26/2025 3:59:47 PM EST |
| 195.00 | 61.70 | 65.10 | 63.40 | 34.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 7/11/2025 | 12/26/2025 3:59:47 PM EST |
| 200.00 | 66.40 | 69.70 | 68.05 | 54.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 8/20/2025 | 12/26/2025 3:59:47 PM EST |
| 210.00 | 76.70 | 80.10 | 78.40 | 63.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/7/2025 | 12/26/2025 3:59:47 PM EST |
| 220.00 | 86.40 | 89.70 | 88.05 | 42.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 7/29/2025 | 12/26/2025 3:59:47 PM EST |
| 230.00 | 96.10 | 99.70 | 97.90 | 45.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 12/26/2025 3:59:47 PM EST |
| 240.00 | 106.10 | 110.10 | 108.10 | 51.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 12/26/2025 3:59:47 PM EST |
| 250.00 | 116.10 | 120.10 | 118.10 | 58.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 12/26/2025 3:59:47 PM EST |
| 260.00 | 126.60 | 129.70 | 128.15 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 270.00 | 136.60 | 139.70 | 138.15 | % | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 280.00 | 146.60 | 149.70 | 148.15 | % | 0.53 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 290.00 | 156.60 | 159.70 | 158.15 | % | 0.55 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 300.00 | 166.60 | 169.70 | 168.15 | % | 0.56 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 310.00 | 176.60 | 179.70 | 178.15 | % | 0.57 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |