Options Chain for AVIS BUDGET GROUP COM (CAR) - $127.57 as of 1/9/2026 2:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.00 | 65.50 | 63.75 | % | 0.98 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 70.00 | 57.00 | 60.50 | 58.75 | % | 0.84 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 75.00 | 52.00 | 55.60 | 53.80 | % | 0.72 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 80.00 | 47.00 | 50.80 | 48.90 | % | 0.61 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 85.00 | 42.50 | 45.60 | 44.05 | % | 0.52 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 90.00 | 37.60 | 40.80 | 39.20 | % | 0.44 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 95.00 | 33.00 | 36.20 | 34.60 | % | 0.36 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 100.00 | 28.50 | 31.80 | 30.15 | % | 0.30 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 105.00 | 24.50 | 27.50 | 26.00 | % | 0.25 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 110.00 | 20.30 | 23.60 | 21.95 | % | 0.20 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 114.00 | 17.20 | 21.00 | 19.10 | % | 0.17 | 0 | 0 | 0.56 | 0.76 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 115.00 | 16.50 | 20.00 | 18.25 | % | 0.16 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 116.00 | 15.80 | 19.50 | 17.65 | % | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 117.00 | 15.60 | 18.20 | 16.90 | % | 0.14 | 0 | 0 | 0.55 | 0.72 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 118.00 | 14.90 | 18.00 | 16.45 | % | 0.14 | 0 | 0 | 0.56 | 0.71 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 119.00 | 14.20 | 17.30 | 15.75 | % | 0.13 | 0 | 0 | 0.55 | 0.69 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 120.00 | 13.60 | 16.50 | 15.05 | % | 0.13 | 0 | 0 | 0.55 | 0.68 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 121.00 | 12.90 | 15.50 | 14.20 | % | 0.12 | 0 | 0 | 0.53 | 0.66 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 122.00 | 12.50 | 15.50 | 14.00 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 123.00 | 11.70 | 15.00 | 13.35 | % | 0.11 | 0 | 0 | 0.55 | 0.63 | 0.01 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 124.00 | 11.10 | 14.30 | 12.70 | % | 0.10 | 0 | 0 | 0.55 | 0.62 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 125.00 | 10.50 | 13.20 | 11.85 | % | 0.09 | 0 | 0 | 0.53 | 0.60 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 126.00 | 10.40 | 13.00 | 11.70 | % | 0.09 | 0 | 0 | 0.55 | 0.59 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 127.00 | 9.40 | 12.50 | 10.95 | % | 0.09 | 0 | 0 | 0.53 | 0.57 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 128.00 | 8.90 | 11.70 | 10.30 | % | 0.08 | 0 | 0 | 0.52 | 0.55 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 129.00 | 8.70 | 11.50 | 10.10 | % | 0.08 | 0 | 0 | 0.54 | 0.54 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 130.00 | 8.60 | 10.90 | 9.75 | % | 0.07 | 0 | 0 | 0.55 | 0.52 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 131.00 | 7.40 | 10.50 | 8.95 | % | 0.07 | 0 | 0 | 0.52 | 0.51 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 132.00 | 6.90 | 9.90 | 8.40 | % | 0.06 | 0 | 0 | 0.52 | 0.49 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 133.00 | 6.90 | 9.80 | 8.35 | % | 0.06 | 0 | 0 | 0.54 | 0.47 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 134.00 | 6.50 | 9.40 | 7.95 | % | 0.06 | 0 | 0 | 0.54 | 0.46 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 135.00 | 5.50 | 9.00 | 7.25 | % | 0.05 | 0 | 0 | 0.52 | 0.44 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 136.00 | 5.10 | 8.20 | 6.65 | % | 0.05 | 0 | 0 | 0.50 | 0.43 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 137.00 | 5.40 | 8.50 | 6.95 | % | 0.05 | 0 | 0 | 0.54 | 0.41 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 138.00 | 4.80 | 8.00 | 6.40 | % | 0.05 | 0 | 0 | 0.53 | 0.40 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 139.00 | 4.00 | 7.50 | 5.75 | % | 0.04 | 0 | 0 | 0.51 | 0.38 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 140.00 | 3.70 | 6.80 | 5.25 | % | 0.04 | 0 | 0 | 0.50 | 0.37 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 141.00 | 4.20 | 7.00 | 5.60 | % | 0.04 | 0 | 0 | 0.53 | 0.35 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 145.00 | 3.10 | 5.30 | 4.20 | % | 0.03 | 0 | 0 | 0.51 | 0.30 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 150.00 | 1.10 | 4.20 | 2.65 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 155.00 | 1.70 | 3.30 | 2.50 | 2.50 | % | 0.02 | 1 | 0 | 0.52 | 0.20 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 160.00 | 1.00 | 3.70 | 2.35 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.01 | -0.07 | 1/9/2026 4:00:00 PM EST | |||
| 165.00 | 0.80 | 3.30 | 2.05 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.01 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.01 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.01 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.00 | -0.02 | 1/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.85 | -0.07 | 0.00 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 100.00 | 1.00 | 3.40 | 2.20 | % | 0.02 | 0 | 0 | 0.66 | -0.11 | 0.01 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 105.00 | 1.70 | 4.20 | 2.95 | % | 0.03 | 0 | 0 | 0.64 | -0.15 | 0.01 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 110.00 | 2.50 | 4.10 | 3.30 | % | 0.03 | 0 | 0 | 0.57 | -0.20 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 114.00 | 2.25 | 5.20 | 3.73 | % | 0.03 | 0 | 0 | 0.52 | -0.24 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 115.00 | 2.55 | 6.40 | 4.48 | % | 0.04 | 0 | 0 | 0.55 | -0.26 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 116.00 | 3.90 | 6.50 | 5.20 | % | 0.04 | 0 | 0 | 0.58 | -0.27 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 117.00 | 3.10 | 7.00 | 5.05 | % | 0.04 | 0 | 0 | 0.55 | -0.28 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 118.00 | 3.50 | 7.00 | 5.25 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 119.00 | 3.80 | 7.10 | 5.45 | % | 0.05 | 0 | 0 | 0.53 | -0.31 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 120.00 | 4.20 | 8.00 | 6.10 | % | 0.05 | 0 | 0 | 0.55 | -0.32 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 121.00 | 5.40 | 8.00 | 6.70 | % | 0.06 | 0 | 0 | 0.56 | -0.34 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 122.00 | 5.00 | 8.50 | 6.75 | % | 0.06 | 0 | 0 | 0.54 | -0.35 | 0.01 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 123.00 | 5.40 | 8.50 | 6.95 | % | 0.06 | 0 | 0 | 0.52 | -0.37 | 0.01 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 124.00 | 5.90 | 9.50 | 7.70 | % | 0.06 | 0 | 0 | 0.54 | -0.38 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 125.00 | 7.00 | 10.00 | 8.50 | % | 0.07 | 0 | 0 | 0.56 | -0.40 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 126.00 | 6.80 | 9.80 | 8.30 | % | 0.07 | 0 | 0 | 0.52 | -0.41 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 127.00 | 7.20 | 10.20 | 8.70 | % | 0.07 | 0 | 0 | 0.52 | -0.43 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 128.00 | 7.70 | 11.50 | 9.60 | % | 0.07 | 0 | 0 | 0.54 | -0.45 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 129.00 | 8.90 | 12.00 | 10.45 | % | 0.08 | 0 | 0 | 0.56 | -0.46 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 130.00 | 9.40 | 11.80 | 10.60 | % | 0.08 | 0 | 0 | 0.53 | -0.48 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 131.00 | 9.20 | 13.00 | 11.10 | % | 0.08 | 0 | 0 | 0.53 | -0.49 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 132.00 | 9.80 | 13.50 | 11.65 | % | 0.09 | 0 | 0 | 0.53 | -0.51 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 133.00 | 11.00 | 14.00 | 12.50 | % | 0.09 | 0 | 0 | 0.54 | -0.53 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 134.00 | 11.00 | 14.10 | 12.55 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.02 | -0.11 | 1/9/2026 4:00:00 PM EST | |||
| 135.00 | 11.60 | 15.00 | 13.30 | % | 0.10 | 0 | 0 | 0.52 | -0.56 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 136.00 | 12.20 | 15.50 | 13.85 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 137.00 | 13.50 | 16.00 | 14.75 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 138.00 | 13.50 | 17.00 | 15.25 | % | 0.11 | 0 | 0 | 0.52 | -0.60 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 139.00 | 14.10 | 17.50 | 15.80 | % | 0.11 | 0 | 0 | 0.51 | -0.62 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 140.00 | 14.60 | 18.40 | 16.50 | % | 0.12 | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 141.00 | 16.10 | 18.70 | 17.40 | % | 0.12 | 0 | 0 | 0.52 | -0.65 | 0.02 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 145.00 | 19.10 | 21.40 | 20.25 | % | 0.14 | 0 | 0 | 0.51 | -0.70 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 150.00 | 22.50 | 25.50 | 24.00 | % | 0.16 | 0 | 0 | 0.49 | -0.75 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 155.00 | 26.80 | 30.00 | 28.40 | % | 0.18 | 0 | 0 | 0.48 | -0.80 | 0.01 | -0.08 | 1/9/2026 4:00:00 PM EST | |||
| 160.00 | 31.20 | 34.40 | 32.80 | % | 0.20 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.07 | 1/9/2026 4:00:00 PM EST | |||
| 165.00 | 35.80 | 39.00 | 37.40 | % | 0.23 | 0 | 0 | 0.67 | -0.86 | 0.01 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 170.00 | 40.50 | 43.80 | 42.15 | % | 0.25 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 175.00 | 45.30 | 48.40 | 46.85 | % | 0.27 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 180.00 | 49.80 | 53.60 | 51.70 | % | 0.29 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 185.00 | 54.80 | 58.60 | 56.70 | % | 0.31 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 190.00 | 59.60 | 63.60 | 61.60 | % | 0.32 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST |