Options Chain for AVIS BUDGET GROUP COM (CAR) - $76.78 as of 4/2/2025 8:41:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.30 | 44.00 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 40.00 | 35.10 | 38.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 45.00 | 31.00 | 33.80 | 27.41 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 46.00 | 29.50 | 32.80 | 32.99 | % | 1 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/2/2025 | 4/2/2025 3:59:55 PM EST | |
| 47.00 | 28.70 | 31.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/2/2025 3:59:55 PM EST | |||
| 48.00 | 27.50 | 30.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/2/2025 3:59:55 PM EST | |||
| 49.00 | 26.50 | 29.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 4/2/2025 3:59:55 PM EST | |||
| 50.00 | 26.20 | 28.70 | 25.50 | 0.00 | 0.00% | 0 | 33 | 1.96 | 0.99 | 0.00 | -0.02 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 51.00 | 24.80 | 27.80 | % | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.02 | 4/2/2025 3:59:55 PM EST | |||
| 52.00 | 23.50 | 27.00 | % | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.03 | 4/2/2025 3:59:55 PM EST | |||
| 53.00 | 22.00 | 25.60 | % | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.03 | 4/2/2025 3:59:55 PM EST | |||
| 54.00 | 22.40 | 24.50 | 19.20 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.98 | 0.00 | -0.04 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 55.00 | 21.30 | 23.40 | 6.20 | 0.00 | 0.00% | 0 | 16 | 1.52 | 0.97 | 0.00 | -0.05 | 3/21/2025 | 4/2/2025 3:59:55 PM EST |
| 56.00 | 20.30 | 22.70 | 6.10 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.97 | 0.01 | -0.05 | 3/25/2025 | 4/2/2025 3:59:55 PM EST |
| 57.00 | 18.90 | 21.70 | % | 0 | 0 | 1.55 | 0.96 | 0.01 | -0.06 | 4/2/2025 3:59:55 PM EST | |||
| 57.50 | 18.40 | 21.50 | % | 0 | 0 | 1.55 | 0.96 | 0.01 | -0.06 | 4/2/2025 3:59:55 PM EST | |||
| 58.00 | 17.00 | 20.80 | % | 0 | 0 | 1.55 | 0.95 | 0.01 | -0.06 | 4/2/2025 3:59:55 PM EST | |||
| 58.50 | 16.50 | 20.50 | 4.90 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.95 | 0.01 | -0.06 | 3/26/2025 | 4/2/2025 3:59:55 PM EST |
| 59.00 | 17.30 | 19.80 | 4.80 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.95 | 0.01 | -0.07 | 3/25/2025 | 4/2/2025 3:59:55 PM EST |
| 60.00 | 17.00 | 18.70 | 15.90 | 0.00 | 0.00% | 0 | 199 | 1.34 | 0.94 | 0.01 | -0.07 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 61.00 | 15.50 | 17.90 | % | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.08 | 4/2/2025 3:59:55 PM EST | |||
| 62.00 | 14.50 | 16.90 | 12.50 | 0.00 | 0.00% | 0 | 19 | 1.24 | 0.91 | 0.01 | -0.09 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 63.00 | 14.00 | 15.80 | 2.60 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.90 | 0.01 | -0.09 | 3/26/2025 | 4/2/2025 3:59:55 PM EST |
| 64.00 | 13.50 | 14.90 | 12.25 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.89 | 0.02 | -0.10 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 65.00 | 12.80 | 13.40 | 12.07 | +0.06 | +0.50% | 173 | 604 | 0.81 | 0.87 | 0.02 | -0.11 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 66.00 | 11.70 | 12.60 | 10.70 | 0.00 | 0.00% | 0 | 33 | 0.78 | 0.85 | 0.02 | -0.11 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 67.00 | 11.10 | 12.00 | 9.90 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.83 | 0.02 | -0.12 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 68.00 | 8.80 | 12.90 | 10.60 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.81 | 0.02 | -0.13 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 69.00 | 9.60 | 10.20 | 8.60 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.78 | 0.02 | -0.14 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 70.00 | 8.90 | 9.30 | 10.50 | +4.44 | +73.27% | 7 | 222 | 0.79 | 0.76 | 0.03 | -0.14 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 75.00 | 5.20 | 6.00 | 5.27 | -0.03 | -0.57% | 189 | 382 | 0.72 | 0.61 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 80.00 | 2.70 | 3.60 | 3.40 | +0.55 | +19.30% | 23 | 2,373 | 0.69 | 0.43 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 85.00 | 1.55 | 1.80 | 1.35 | +0.15 | +12.50% | 14 | 244 | 0.70 | 0.27 | 0.03 | -0.13 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 90.00 | 0.70 | 0.85 | 0.65 | +0.03 | +4.84% | 10 | 2,204 | 0.68 | 0.15 | 0.02 | -0.09 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 95.00 | 0.30 | 0.40 | 0.30 | -0.05 | -14.29% | 37 | 125 | 0.68 | 0.08 | 0.01 | -0.05 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 288 | 0.70 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.02 | 0.00 | -0.02 | 2/27/2025 | 4/2/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.01 | 0.00 | -0.01 | 2/28/2025 | 4/2/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/2/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.35 | 0.36 | +0.31 | +620.00% | 5 | 158 | 1.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.60 | 0.05 | -0.05 | -50.00% | 11 | 204 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 4/2/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.74 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 40 | 1.75 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 39 | 1.61 | 0.00 | 0.00 | -0.02 | 3/24/2025 | 4/2/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.50 | 0.40 | +0.29 | +263.64% | 3 | 531 | 1.18 | -0.01 | 0.00 | -0.02 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 17 | 1.50 | -0.01 | 0.00 | -0.02 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 52.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 42 | 1.44 | -0.01 | 0.00 | -0.03 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 53.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 16 | 1.11 | -0.02 | 0.00 | -0.03 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 54.00 | 0.05 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.02 | 0.00 | -0.04 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 0.35 | 0.42 | +0.17 | +68.00% | 1 | 3,081 | 0.96 | -0.03 | 0.00 | -0.05 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 56.00 | 0.10 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 80 | 0.93 | -0.03 | 0.01 | -0.05 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 57.00 | 0.05 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 23 | 0.85 | -0.04 | 0.01 | -0.06 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 57.50 | 0.10 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 788 | 0.87 | -0.04 | 0.01 | -0.06 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 58.00 | 0.20 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.05 | 0.01 | -0.06 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 58.50 | 0.25 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 38 | 0.89 | -0.05 | 0.01 | -0.06 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 59.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 82 | 0.90 | -0.05 | 0.01 | -0.07 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 60.00 | 0.35 | 0.50 | 0.40 | -0.13 | -24.53% | 10 | 2,805 | 0.88 | -0.06 | 0.01 | -0.07 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 61.00 | 0.45 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.07 | 0.01 | -0.08 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 62.00 | 0.50 | 0.70 | 0.45 | -0.47 | -51.09% | 20 | 26 | 0.86 | -0.09 | 0.01 | -0.09 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 63.00 | 0.60 | 0.80 | 1.32 | 0.00 | 0.00% | 0 | 18 | 0.85 | -0.10 | 0.01 | -0.09 | 3/28/2025 | 4/2/2025 3:59:55 PM EST |
| 64.00 | 0.75 | 0.95 | 0.91 | -0.64 | -41.29% | 36 | 14 | 0.85 | -0.11 | 0.02 | -0.10 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 65.00 | 0.90 | 1.40 | 0.80 | -0.70 | -46.67% | 5 | 1,771 | 0.89 | -0.13 | 0.02 | -0.11 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 66.00 | 1.05 | 1.25 | 1.45 | -0.90 | -38.30% | 10 | 2 | 0.83 | -0.15 | 0.02 | -0.11 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 67.00 | 1.25 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.83 | -0.17 | 0.02 | -0.12 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 68.00 | 1.45 | 1.70 | 2.00 | 0.00 | 0.00% | 0 | 477 | 0.83 | -0.19 | 0.02 | -0.13 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 69.00 | 1.70 | 1.90 | 2.90 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.22 | 0.02 | -0.14 | 4/1/2025 | 4/2/2025 3:59:55 PM EST |
| 70.00 | 1.95 | 2.25 | 1.65 | -0.84 | -33.74% | 1,056 | 2,487 | 0.82 | -0.24 | 0.03 | -0.14 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 75.00 | 3.60 | 4.00 | 4.50 | -1.00 | -18.19% | 70 | 131 | 0.78 | -0.39 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 80.00 | 6.10 | 6.60 | 7.30 | +0.90 | +14.07% | 101 | 58 | 0.76 | -0.57 | 0.03 | -0.16 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 85.00 | 9.10 | 10.00 | 10.60 | 0.00 | 0.00% | 0 | 26 | 0.70 | -0.73 | 0.03 | -0.13 | 3/31/2025 | 4/2/2025 3:59:55 PM EST |
| 90.00 | 12.80 | 14.20 | 13.10 | -15.07 | -53.50% | 64 | 10 | 0.81 | -0.85 | 0.02 | -0.09 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 95.00 | 17.10 | 20.00 | 20.53 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.92 | 0.01 | -0.05 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 100.00 | 21.70 | 24.50 | 22.41 | +1.41 | +6.72% | 1 | 2 | 1.22 | -0.96 | 0.01 | -0.03 | 4/2/2025 | 4/2/2025 3:59:55 PM EST |
| 105.00 | 26.70 | 29.30 | % | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.02 | 4/2/2025 3:59:55 PM EST | |||
| 110.00 | 31.80 | 35.10 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 4/2/2025 3:59:55 PM EST | |||
| 115.00 | 36.80 | 40.10 | 39.60 | 0.00 | 0.00% | 0 | 17 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:55 PM EST |
| 120.00 | 41.20 | 44.90 | 39.49 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/2/2025 3:59:55 PM EST |
| 125.00 | 46.70 | 50.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 130.00 | 51.70 | 54.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 135.00 | 56.30 | 59.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST | |||
| 140.00 | 61.70 | 65.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:55 PM EST |