Options Chain for AVIS BUDGET GROUP COM (CAR) - $96.47 as of 2/20/2026 7:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 59.40 | 63.50 | 61.45 | 151.40 | 0.00 | 0.00% | 1.76 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 2/20/2026 4:00:09 PM EST |
| 40.00 | 54.60 | 58.70 | 56.65 | 140.16 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 2/20/2026 4:00:09 PM EST |
| 45.00 | 49.80 | 53.00 | 51.40 | % | 1.14 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 50.00 | 44.80 | 48.00 | 46.40 | 131.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 2/20/2026 4:00:09 PM EST |
| 55.00 | 40.10 | 43.30 | 41.70 | 74.30 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.64 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 2/20/2026 4:00:09 PM EST |
| 60.00 | 34.90 | 38.00 | 36.45 | 127.89 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.01 | 6/26/2025 | 2/20/2026 4:00:09 PM EST |
| 65.00 | 30.00 | 33.00 | 31.50 | 117.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.21 | 0.98 | 0.00 | -0.02 | 7/8/2025 | 2/20/2026 4:00:09 PM EST |
| 70.00 | 25.10 | 27.70 | 26.40 | 111.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.97 | 0.96 | 0.00 | -0.03 | 7/3/2025 | 2/20/2026 4:00:09 PM EST |
| 75.00 | 20.40 | 23.20 | 21.80 | 57.43 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.94 | 0.91 | 0.01 | -0.04 | 12/29/2025 | 2/20/2026 4:00:09 PM EST |
| 80.00 | 16.00 | 18.40 | 17.20 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | 0.85 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 85.00 | 11.60 | 14.10 | 12.85 | 10.90 | -2.27 | -17.24% | 0.15 | 12 | 23 | 0.69 | 0.77 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 8.30 | 10.30 | 9.30 | 7.70 | -2.30 | -23.00% | 0.10 | 11 | 32 | 0.67 | 0.66 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 5.20 | 7.50 | 6.35 | 6.40 | +0.10 | +1.59% | 0.07 | 33 | 45 | 0.63 | 0.51 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 100.00 | 2.80 | 5.00 | 3.90 | 3.68 | -0.32 | -8.00% | 0.04 | 22 | 14 | 0.58 | 0.36 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 105.00 | 1.80 | 2.90 | 2.35 | 1.75 | -0.33 | -15.87% | 0.02 | 2 | 30 | 0.56 | 0.23 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 110.00 | 0.90 | 1.85 | 1.38 | 1.41 | -0.19 | -11.88% | 0.01 | 4 | 51 | 0.55 | 0.14 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 115.00 | 0.55 | 1.10 | 0.83 | 0.65 | -0.50 | -43.48% | 0.01 | 8 | 47 | 0.56 | 0.08 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 0.35 | 0.70 | 0.53 | 0.53 | +0.03 | +6.00% | 0.00 | 12 | 127 | 0.57 | 0.04 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.37 | -0.06 | -13.96% | 0.00 | 1 | 127 | 0.75 | 0.02 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.21 | -4.85 | -95.85% | 0.00 | 3 | 526 | 0.81 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.07 | -0.07 | -50.00% | 0.00 | 2 | 773 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11,290 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.10 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.10 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.24 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.23 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.38 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.51 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 374 | 2.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 2.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 12,304 | 2.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,322 | 1.45 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8,351 | 1.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,700 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/20/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 2.10 | 1.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 2/20/2026 4:00:09 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 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/20/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 2/20/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 2/20/2026 4:00:09 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.02 | 0.00 | -0.02 | 7/28/2025 | 2/20/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.04 | 0.00 | -0.03 | 11/21/2025 | 2/20/2026 4:00:09 PM EST |
| 75.00 | 0.40 | 1.10 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.65 | -0.09 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 80.00 | 0.70 | 1.35 | 1.03 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.57 | -0.15 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 85.00 | 1.35 | 2.15 | 1.75 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.52 | -0.23 | 0.02 | -0.08 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 2.60 | 3.10 | 2.85 | 3.70 | +0.25 | +7.25% | 0.03 | 10 | 311 | 0.47 | -0.34 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 4.40 | 4.90 | 4.65 | 4.90 | -0.31 | -5.95% | 0.05 | 57 | 314 | 0.43 | -0.49 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 100.00 | 6.90 | 7.70 | 7.30 | 7.70 | -2.11 | -21.51% | 0.07 | 88 | 38 | 0.38 | -0.64 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 105.00 | 10.20 | 11.80 | 11.00 | 11.30 | +1.75 | +18.33% | 0.10 | 67 | 78 | 0.36 | -0.77 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 110.00 | 14.70 | 15.40 | 15.05 | 16.09 | +0.29 | +1.84% | 0.14 | 9 | 17,496 | 0.29 | -0.86 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 115.00 | 18.40 | 21.20 | 19.80 | 21.31 | 0.00 | 0.00% | 0.17 | 0 | 432 | 0.77 | -0.92 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 23.10 | 26.00 | 24.55 | 24.20 | -1.05 | -4.16% | 0.20 | 75 | 4,420 | 0.84 | -0.96 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 27.90 | 30.50 | 29.20 | 33.00 | +3.37 | +11.38% | 0.23 | 1 | 6,838 | 0.91 | -0.98 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 32.80 | 35.40 | 34.10 | 34.60 | 0.00 | 0.00% | 0.26 | 0 | 8,923 | 0.98 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 135.00 | 37.70 | 40.30 | 39.00 | 40.50 | +1.13 | +2.87% | 0.29 | 1 | 61 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 140.00 | 41.80 | 45.50 | 43.65 | 18.90 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.15 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 145.00 | 46.60 | 50.70 | 48.65 | 52.50 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.20 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 150.00 | 52.00 | 55.10 | 53.55 | 54.84 | 0.00 | 0.00% | 0.36 | 0 | 355 | 1.19 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 155.00 | 56.90 | 60.60 | 58.75 | 59.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 160.00 | 62.10 | 65.50 | 63.80 | 67.70 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 165.00 | 67.00 | 70.50 | 68.75 | 69.41 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.43 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 170.00 | 72.10 | 75.40 | 73.75 | 78.10 | 0.00 | 0.00% | 0.43 | 0 | 465 | 1.49 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 77.10 | 80.50 | 78.80 | 42.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 82.10 | 85.50 | 83.80 | 39.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 4:00:09 PM EST |
| 185.00 | 86.90 | 90.70 | 88.80 | 89.40 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.66 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 190.00 | 92.10 | 95.10 | 93.60 | 40.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 96.90 | 100.50 | 98.70 | 61.74 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 4:00:09 PM EST |
| 200.00 | 102.10 | 105.10 | 103.60 | 77.71 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 112.10 | 115.50 | 113.80 | 81.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 121.80 | 125.50 | 123.65 | 65.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 131.70 | 135.50 | 133.60 | 99.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 2/20/2026 4:00:09 PM EST |
| 240.00 | 142.10 | 145.10 | 143.60 | 54.99 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 4:00:09 PM EST |
| 250.00 | 152.10 | 155.10 | 153.60 | 61.72 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 4:00:09 PM EST |
| 260.00 | 162.00 | 165.50 | 163.75 | 69.86 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 2/20/2026 4:00:09 PM EST |
| 270.00 | 172.00 | 175.50 | 173.75 | 117.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/20/2026 4:00:09 PM EST |
| 280.00 | 182.10 | 185.10 | 183.60 | % | 0.66 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 290.00 | 192.10 | 195.10 | 193.60 | % | 0.67 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 300.00 | 201.60 | 205.60 | 203.60 | 197.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 310.00 | 212.10 | 215.10 | 213.60 | % | 0.69 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST |