Options Chain for AVIS BUDGET GROUP COM (CAR) - $125.34 as of 2/5/2026 8:55:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 86.00 | 89.50 | 87.75 | 151.40 | 0.00 | 0.00% | 2.51 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 2/4/2026 4:00:03 PM EST |
| 40.00 | 81.00 | 84.50 | 82.75 | 140.16 | 0.00 | 0.00% | 2.07 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 2/4/2026 4:00:03 PM EST |
| 45.00 | 76.10 | 79.50 | 77.80 | % | 1.73 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 50.00 | 71.10 | 74.40 | 72.75 | 131.50 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 2/4/2026 4:00:03 PM EST |
| 55.00 | 66.00 | 69.40 | 67.70 | 74.30 | 0.00 | 0.00% | 1.23 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 4:00:03 PM EST |
| 60.00 | 61.20 | 64.40 | 62.80 | 127.89 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 2/4/2026 4:00:03 PM EST |
| 65.00 | 56.30 | 59.50 | 57.90 | 117.50 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 2/4/2026 4:00:03 PM EST |
| 70.00 | 51.30 | 54.70 | 53.00 | 111.00 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.21 | 0.99 | 0.00 | -0.01 | 7/3/2025 | 2/4/2026 4:00:03 PM EST |
| 75.00 | 46.60 | 49.70 | 48.15 | 57.43 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.02 | 12/29/2025 | 2/4/2026 4:00:03 PM EST |
| 80.00 | 41.70 | 45.00 | 43.35 | 54.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.02 | 12/24/2025 | 2/4/2026 4:00:03 PM EST |
| 85.00 | 37.10 | 40.20 | 38.65 | 49.61 | 0.00 | 0.00% | 0.45 | 0 | 22 | 0.94 | 0.95 | 0.00 | -0.04 | 12/24/2025 | 2/4/2026 4:00:03 PM EST |
| 90.00 | 32.10 | 35.60 | 33.85 | 44.62 | 0.00 | 0.00% | 0.38 | 0 | 28 | 0.94 | 0.92 | 0.01 | -0.04 | 12/15/2025 | 2/4/2026 4:00:03 PM EST |
| 95.00 | 28.10 | 31.10 | 29.60 | 114.30 | 0.00 | 0.00% | 0.31 | 0 | 17 | 0.70 | 0.88 | 0.01 | -0.06 | 7/25/2025 | 2/4/2026 4:00:03 PM EST |
| 100.00 | 24.10 | 26.50 | 25.30 | 78.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.70 | 0.84 | 0.01 | -0.07 | 7/30/2025 | 2/4/2026 4:00:03 PM EST |
| 105.00 | 20.00 | 22.90 | 21.45 | 23.50 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.69 | 0.78 | 0.01 | -0.08 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 110.00 | 16.50 | 19.40 | 17.95 | 18.60 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.67 | 0.72 | 0.01 | -0.10 | 1/21/2026 | 2/4/2026 4:00:03 PM EST |
| 115.00 | 13.10 | 16.20 | 14.65 | 25.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.65 | 0.65 | 0.01 | -0.11 | 12/8/2025 | 2/4/2026 4:00:03 PM EST |
| 120.00 | 10.80 | 12.10 | 11.45 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.61 | 0.58 | 0.02 | -0.11 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 125.00 | 8.30 | 10.30 | 9.30 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.61 | 0.50 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 130.00 | 5.90 | 8.30 | 7.10 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.59 | 0.42 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 135.00 | 4.60 | 6.40 | 5.50 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.59 | 0.35 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 140.00 | 3.40 | 4.50 | 3.95 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 660 | 0.57 | 0.28 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 145.00 | 2.50 | 3.80 | 3.15 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.58 | 0.22 | 0.01 | -0.08 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 150.00 | 1.70 | 2.50 | 2.10 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 11,217 | 0.56 | 0.17 | 0.01 | -0.07 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 155.00 | 0.05 | 1.75 | 0.90 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.44 | 0.13 | 0.01 | -0.06 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 160.00 | 0.40 | 1.25 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.51 | 0.10 | 0.01 | -0.05 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 3.20 | 1.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 440 | 0.82 | 0.07 | 0.01 | -0.04 | 1/28/2026 | 2/4/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.64 | 0.05 | 0.00 | -0.03 | 1/23/2026 | 2/4/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.84 | 0.04 | 0.00 | -0.02 | 1/26/2026 | 2/4/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.88 | 0.03 | 0.00 | -0.02 | 1/21/2026 | 2/4/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.91 | 0.02 | 0.00 | -0.01 | 12/3/2025 | 2/4/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.95 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 2/4/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 337 | 0.98 | 0.01 | 0.00 | -0.01 | 1/20/2026 | 2/4/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.02 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 654 | 1.09 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/4/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.21 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/4/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/4/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/4/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 12,304 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/4/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6,322 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/4/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8,351 | 1.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,700 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/4/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.60 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 2/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/4/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/4/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 2/4/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 2/4/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.48 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 2/4/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.35 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 2/4/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | -0.02 | 0.00 | -0.02 | 12/24/2025 | 2/4/2026 4:00:03 PM EST |
| 80.00 | 0.15 | 2.55 | 1.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.85 | -0.03 | 0.00 | -0.02 | 1/27/2026 | 2/4/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.80 | 1.40 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 223 | 1.04 | -0.05 | 0.00 | -0.04 | 1/26/2026 | 2/4/2026 4:00:03 PM EST |
| 90.00 | 0.05 | 3.20 | 1.63 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.66 | -0.08 | 0.01 | -0.04 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 95.00 | 0.60 | 3.50 | 2.05 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 309 | 0.68 | -0.12 | 0.01 | -0.06 | 1/20/2026 | 2/4/2026 4:00:03 PM EST |
| 100.00 | 1.95 | 2.95 | 2.45 | 3.34 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.64 | -0.16 | 0.01 | -0.07 | 1/28/2026 | 2/4/2026 4:00:03 PM EST |
| 105.00 | 3.10 | 3.90 | 3.50 | 4.46 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.62 | -0.22 | 0.01 | -0.08 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 110.00 | 4.40 | 5.10 | 4.75 | 3.78 | 0.00 | 0.00% | 0.04 | 0 | 17,478 | 0.60 | -0.28 | 0.01 | -0.10 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 115.00 | 5.90 | 6.80 | 6.35 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 433 | 0.59 | -0.35 | 0.01 | -0.11 | 2/3/2026 | 2/4/2026 4:00:03 PM EST |
| 120.00 | 7.90 | 9.00 | 8.45 | 6.82 | 0.00 | 0.00% | 0.07 | 0 | 4,477 | 0.58 | -0.42 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 125.00 | 10.30 | 11.40 | 10.85 | 15.03 | 0.00 | 0.00% | 0.09 | 0 | 6,848 | 0.57 | -0.50 | 0.02 | -0.11 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 130.00 | 13.20 | 14.50 | 13.85 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 8,946 | 0.56 | -0.58 | 0.02 | -0.11 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 135.00 | 15.90 | 17.90 | 16.90 | 13.60 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.54 | -0.65 | 0.02 | -0.10 | 2/4/2026 | 2/4/2026 4:00:03 PM EST |
| 140.00 | 19.00 | 21.70 | 20.35 | 27.03 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.52 | -0.72 | 0.01 | -0.10 | 1/30/2026 | 2/4/2026 4:00:03 PM EST |
| 145.00 | 23.00 | 25.40 | 24.20 | 20.10 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.50 | -0.78 | 0.01 | -0.08 | 1/22/2026 | 2/4/2026 4:00:03 PM EST |
| 150.00 | 27.40 | 30.30 | 28.85 | 35.43 | 0.00 | 0.00% | 0.19 | 0 | 1,150 | 0.52 | -0.83 | 0.01 | -0.07 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 155.00 | 31.70 | 35.20 | 33.45 | 40.54 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.73 | -0.87 | 0.01 | -0.06 | 2/2/2026 | 2/4/2026 4:00:03 PM EST |
| 160.00 | 36.40 | 39.50 | 37.95 | 25.00 | 0.00 | 0.00% | 0.24 | 0 | 34 | 0.77 | -0.90 | 0.01 | -0.05 | 10/28/2025 | 2/4/2026 4:00:03 PM EST |
| 165.00 | 41.20 | 44.30 | 42.75 | 29.50 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.78 | -0.93 | 0.01 | -0.04 | 11/10/2025 | 2/4/2026 4:00:03 PM EST |
| 170.00 | 46.00 | 48.90 | 47.45 | 53.50 | 0.00 | 0.00% | 0.28 | 0 | 3,437 | 0.80 | -0.95 | 0.00 | -0.03 | 1/28/2026 | 2/4/2026 4:00:03 PM EST |
| 175.00 | 50.70 | 54.30 | 52.50 | 42.30 | 0.00 | 0.00% | 0.30 | 0 | 250 | 0.93 | -0.96 | 0.00 | -0.02 | 11/26/2025 | 2/4/2026 4:00:03 PM EST |
| 180.00 | 55.60 | 59.30 | 57.45 | 39.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 11/12/2025 | 2/4/2026 4:00:03 PM EST |
| 185.00 | 60.60 | 64.30 | 62.45 | 51.80 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.02 | -0.98 | 0.00 | -0.01 | 11/26/2025 | 2/4/2026 4:00:03 PM EST |
| 190.00 | 65.80 | 69.50 | 67.65 | 40.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 10/24/2025 | 2/4/2026 4:00:03 PM EST |
| 195.00 | 70.80 | 74.30 | 72.55 | 61.74 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.10 | -0.99 | 0.00 | -0.01 | 10/31/2025 | 2/4/2026 4:00:03 PM EST |
| 200.00 | 75.90 | 79.30 | 77.60 | 77.71 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 4:00:03 PM EST |
| 210.00 | 85.90 | 89.30 | 87.60 | 81.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/4/2026 4:00:03 PM EST |
| 220.00 | 95.90 | 99.30 | 97.60 | 65.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 2/4/2026 4:00:03 PM EST |
| 230.00 | 105.80 | 109.30 | 107.55 | 99.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 2/4/2026 4:00:03 PM EST |
| 240.00 | 115.80 | 119.30 | 117.55 | 54.99 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 2/4/2026 4:00:03 PM EST |
| 250.00 | 125.90 | 129.20 | 127.55 | 61.72 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 2/4/2026 4:00:03 PM EST |
| 260.00 | 135.90 | 139.30 | 137.60 | 69.86 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 2/4/2026 4:00:03 PM EST |
| 270.00 | 145.90 | 149.30 | 147.60 | 117.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/4/2026 4:00:03 PM EST |
| 280.00 | 155.80 | 159.30 | 157.55 | % | 0.56 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 290.00 | 165.80 | 169.30 | 167.55 | % | 0.58 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 300.00 | 175.80 | 179.30 | 177.55 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST | |||
| 310.00 | 185.80 | 189.30 | 187.55 | % | 0.60 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:03 PM EST |