Options Chain for AVIS BUDGET GROUP COM (CAR) - $96.74 as of 2/20/2026 7:16:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 31.00 | 33.40 | 32.20 | % | 0.50 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 70.00 | 25.70 | 28.80 | 27.25 | % | 0.39 | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 75.00 | 21.10 | 24.10 | 22.60 | % | 0.30 | 0 | 0 | 0.93 | 0.92 | 0.01 | -0.05 | 2/19/2026 3:59:39 PM EST | |||
| 80.00 | 16.60 | 20.20 | 18.40 | % | 0.23 | 0 | 0 | 0.48 | 0.86 | 0.01 | -0.07 | 2/19/2026 3:59:39 PM EST | |||
| 85.00 | 12.30 | 15.80 | 14.05 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | 0.80 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 90.00 | 8.90 | 11.40 | 10.15 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.70 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 95.00 | 6.40 | 8.30 | 7.35 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.51 | 0.58 | 0.03 | -0.09 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 100.00 | 4.20 | 5.80 | 5.00 | 4.44 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.45 | 0.03 | -0.09 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 102.00 | 3.50 | 4.90 | 4.20 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | 0.40 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 103.00 | 3.10 | 4.70 | 3.90 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.02 | -0.09 | 2/19/2026 3:59:39 PM EST | |||
| 104.00 | 2.80 | 4.20 | 3.50 | % | 0.03 | 0 | 0 | 0.50 | 0.36 | 0.02 | -0.08 | 2/19/2026 3:59:39 PM EST | |||
| 105.00 | 2.60 | 3.80 | 3.20 | % | 0.03 | 0 | 0 | 0.51 | 0.34 | 0.02 | -0.08 | 2/19/2026 3:59:39 PM EST | |||
| 106.00 | 2.25 | 3.90 | 3.08 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.02 | -0.08 | 2/19/2026 3:59:39 PM EST | |||
| 107.00 | 2.10 | 3.60 | 2.85 | % | 0.03 | 0 | 0 | 0.52 | 0.30 | 0.02 | -0.08 | 2/19/2026 3:59:39 PM EST | |||
| 108.00 | 1.35 | 3.60 | 2.48 | % | 0.02 | 0 | 0 | 0.50 | 0.28 | 0.02 | -0.08 | 2/19/2026 3:59:39 PM EST | |||
| 109.00 | 1.50 | 3.60 | 2.55 | % | 0.02 | 0 | 0 | 0.54 | 0.26 | 0.02 | -0.07 | 2/19/2026 3:59:39 PM EST | |||
| 110.00 | 1.45 | 4.10 | 2.78 | 2.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | 0.25 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 111.00 | 0.70 | 4.00 | 2.35 | % | 0.02 | 0 | 0 | 0.55 | 0.23 | 0.02 | -0.07 | 2/19/2026 3:59:39 PM EST | |||
| 112.00 | 0.30 | 2.85 | 1.58 | % | 0.01 | 0 | 0 | 0.49 | 0.22 | 0.02 | -0.07 | 2/19/2026 3:59:39 PM EST | |||
| 113.00 | 0.30 | 3.50 | 1.90 | % | 0.02 | 0 | 0 | 0.53 | 0.21 | 0.02 | -0.06 | 2/19/2026 3:59:39 PM EST | |||
| 114.00 | 0.45 | 2.45 | 1.45 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.20 | 0.02 | -0.06 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 115.00 | 0.75 | 3.40 | 2.08 | 11.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | 0.18 | 0.02 | -0.06 | 2/9/2026 | 2/19/2026 3:59:39 PM EST |
| 116.00 | 0.35 | 2.65 | 1.50 | % | 0.01 | 0 | 0 | 0.55 | 0.17 | 0.01 | -0.06 | 2/19/2026 3:59:39 PM EST | |||
| 117.00 | 0.30 | 3.30 | 1.80 | % | 0.02 | 0 | 0 | 0.58 | 0.16 | 0.01 | -0.05 | 2/19/2026 3:59:39 PM EST | |||
| 118.00 | 0.00 | 3.20 | 1.60 | 10.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.14 | 0.01 | -0.05 | 2/6/2026 | 2/19/2026 3:59:39 PM EST |
| 119.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.84 | 0.13 | 0.01 | -0.04 | 2/19/2026 3:59:39 PM EST | |||
| 120.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.86 | 0.12 | 0.01 | -0.04 | 2/19/2026 3:59:39 PM EST | |||
| 121.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.86 | 0.11 | 0.01 | -0.04 | 2/19/2026 3:59:39 PM EST | |||
| 122.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.87 | 0.10 | 0.01 | -0.04 | 2/19/2026 3:59:39 PM EST | |||
| 123.00 | 0.00 | 2.40 | 1.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.82 | 0.09 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 124.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.90 | 0.08 | 0.01 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 125.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.90 | 0.08 | 0.01 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 126.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.01 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 127.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.93 | 0.06 | 0.01 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 128.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.94 | 0.06 | 0.01 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 129.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.01 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 130.00 | 0.00 | 2.75 | 1.38 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | 0.05 | 0.01 | -0.02 | 2/17/2026 | 2/19/2026 3:59:39 PM EST |
| 131.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.98 | 0.05 | 0.01 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 132.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.00 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 133.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.00 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 134.00 | 0.00 | 2.65 | 1.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.04 | 0.00 | -0.02 | 2/12/2026 | 2/19/2026 3:59:39 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 136.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.03 | 0.03 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 137.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 138.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 139.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 150.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:39 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:39 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:39 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:39 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:39 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 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.27 | -0.02 | 0.00 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 70.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 1.13 | -0.04 | 0.00 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 75.00 | 0.65 | 3.20 | 1.93 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | -0.08 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 80.00 | 0.45 | 2.15 | 1.30 | % | 0.02 | 0 | 0 | 0.57 | -0.14 | 0.01 | -0.07 | 2/19/2026 3:59:39 PM EST | |||
| 85.00 | 1.90 | 3.10 | 2.50 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | -0.20 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 3:59:39 PM EST |
| 90.00 | 3.20 | 4.50 | 3.85 | 3.57 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.59 | -0.30 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 95.00 | 4.90 | 6.90 | 5.90 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.58 | -0.42 | 0.03 | -0.09 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 100.00 | 7.70 | 9.70 | 8.70 | 8.95 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.59 | -0.55 | 0.03 | -0.09 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 102.00 | 8.80 | 10.90 | 9.85 | % | 0.10 | 0 | 0 | 0.58 | -0.60 | 0.02 | -0.09 | 2/19/2026 3:59:39 PM EST | |||
| 103.00 | 8.70 | 11.70 | 10.20 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -0.62 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 104.00 | 10.10 | 12.40 | 11.25 | % | 0.11 | 0 | 0 | 0.59 | -0.64 | 0.02 | -0.08 | 2/19/2026 3:59:39 PM EST | |||
| 105.00 | 10.10 | 13.10 | 11.60 | 12.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | -0.66 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 106.00 | 11.50 | 13.70 | 12.60 | % | 0.12 | 0 | 0 | 0.57 | -0.68 | 0.02 | -0.08 | 2/19/2026 3:59:39 PM EST | |||
| 107.00 | 12.20 | 15.00 | 13.60 | % | 0.13 | 0 | 0 | 0.59 | -0.70 | 0.02 | -0.08 | 2/19/2026 3:59:39 PM EST | |||
| 108.00 | 12.90 | 15.90 | 14.40 | % | 0.13 | 0 | 0 | 0.58 | -0.72 | 0.02 | -0.08 | 2/19/2026 3:59:39 PM EST | |||
| 109.00 | 13.50 | 16.50 | 15.00 | % | 0.14 | 0 | 0 | 0.58 | -0.74 | 0.02 | -0.07 | 2/19/2026 3:59:39 PM EST | |||
| 110.00 | 13.80 | 17.40 | 15.60 | 16.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.75 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 3:59:39 PM EST |
| 111.00 | 14.60 | 18.10 | 16.35 | % | 0.15 | 0 | 0 | 0.69 | -0.77 | 0.02 | -0.07 | 2/19/2026 3:59:39 PM EST | |||
| 112.00 | 15.60 | 19.10 | 17.35 | % | 0.15 | 0 | 0 | 0.73 | -0.78 | 0.02 | -0.07 | 2/19/2026 3:59:39 PM EST | |||
| 113.00 | 16.70 | 19.80 | 18.25 | % | 0.16 | 0 | 0 | 0.72 | -0.79 | 0.02 | -0.06 | 2/19/2026 3:59:39 PM EST | |||
| 114.00 | 17.30 | 20.70 | 19.00 | % | 0.17 | 0 | 0 | 0.73 | -0.80 | 0.02 | -0.06 | 2/19/2026 3:59:39 PM EST | |||
| 115.00 | 18.20 | 21.60 | 19.90 | % | 0.17 | 0 | 0 | 0.74 | -0.82 | 0.02 | -0.06 | 2/19/2026 3:59:39 PM EST | |||
| 116.00 | 19.00 | 22.50 | 20.75 | % | 0.18 | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.06 | 2/19/2026 3:59:39 PM EST | |||
| 117.00 | 19.80 | 23.50 | 21.65 | % | 0.19 | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.05 | 2/19/2026 3:59:39 PM EST | |||
| 118.00 | 20.90 | 24.40 | 22.65 | % | 0.19 | 0 | 0 | 0.77 | -0.86 | 0.01 | -0.05 | 2/19/2026 3:59:39 PM EST | |||
| 119.00 | 21.80 | 25.30 | 23.55 | % | 0.20 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.04 | 2/19/2026 3:59:39 PM EST | |||
| 120.00 | 22.60 | 26.20 | 24.40 | % | 0.20 | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.04 | 2/19/2026 3:59:39 PM EST | |||
| 121.00 | 23.70 | 27.20 | 25.45 | % | 0.21 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.04 | 2/19/2026 3:59:39 PM EST | |||
| 122.00 | 25.00 | 28.00 | 26.50 | % | 0.22 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.04 | 2/19/2026 3:59:39 PM EST | |||
| 123.00 | 25.50 | 29.00 | 27.25 | % | 0.22 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.04 | 2/19/2026 3:59:39 PM EST | |||
| 124.00 | 26.70 | 30.00 | 28.35 | % | 0.23 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 125.00 | 27.60 | 31.00 | 29.30 | % | 0.23 | 0 | 0 | 0.92 | -0.92 | 0.01 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 126.00 | 28.60 | 31.90 | 30.25 | % | 0.24 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 127.00 | 29.40 | 32.90 | 31.15 | % | 0.25 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 128.00 | 30.30 | 33.90 | 32.10 | % | 0.25 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.03 | 2/19/2026 3:59:39 PM EST | |||
| 129.00 | 31.20 | 34.80 | 33.00 | % | 0.26 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 130.00 | 32.10 | 35.80 | 33.95 | 18.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.02 | 2/11/2026 | 2/19/2026 3:59:39 PM EST |
| 131.00 | 33.10 | 36.80 | 34.95 | % | 0.27 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 132.00 | 34.20 | 37.70 | 35.95 | % | 0.27 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 133.00 | 35.10 | 38.70 | 36.90 | % | 0.28 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 134.00 | 36.30 | 39.70 | 38.00 | % | 0.28 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 135.00 | 37.10 | 40.70 | 38.90 | % | 0.29 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.02 | 2/19/2026 3:59:39 PM EST | |||
| 136.00 | 37.90 | 41.60 | 39.75 | % | 0.29 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 137.00 | 39.10 | 42.50 | 40.80 | % | 0.30 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 138.00 | 40.10 | 43.50 | 41.80 | % | 0.30 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 139.00 | 40.90 | 44.50 | 42.70 | % | 0.31 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 140.00 | 42.10 | 45.50 | 43.80 | % | 0.31 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 145.00 | 46.60 | 50.50 | 48.55 | % | 0.33 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 2/19/2026 3:59:39 PM EST | |||
| 150.00 | 51.70 | 55.40 | 53.55 | % | 0.36 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 2/19/2026 3:59:39 PM EST | |||
| 155.00 | 56.80 | 60.40 | 58.60 | % | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:39 PM EST | |||
| 160.00 | 61.90 | 65.40 | 63.65 | % | 0.40 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:39 PM EST | |||
| 165.00 | 66.80 | 70.40 | 68.60 | % | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:39 PM EST | |||
| 170.00 | 71.90 | 75.40 | 73.65 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:39 PM EST |