Options Chain for AVIS BUDGET GROUP COM (CAR) - $75.90 as of 3/31/2025 8:54:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.30 | 42.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 40.00 | 34.60 | 37.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 45.00 | 29.60 | 33.00 | 27.41 | 0.00 | 0.00% | 0 | 2 | 2.08 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 46.00 | 28.60 | 32.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 47.00 | 27.60 | 31.00 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 48.00 | 26.70 | 30.00 | % | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 49.00 | 25.60 | 29.00 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 50.00 | 24.90 | 28.00 | 25.50 | 0.00 | 0.00% | 0 | 33 | 1.82 | 0.98 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 51.00 | 23.60 | 27.10 | % | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 52.00 | 22.40 | 26.10 | % | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 53.00 | 21.70 | 25.10 | % | 0 | 0 | 1.60 | 0.97 | 0.00 | -0.04 | 3/31/2025 3:59:50 PM EST | |||
| 54.00 | 20.60 | 24.10 | 19.20 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.96 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 20.10 | 23.20 | 6.20 | 0.00 | 0.00% | 0 | 16 | 1.41 | 0.96 | 0.01 | -0.05 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 56.00 | 18.60 | 22.20 | 6.10 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.95 | 0.01 | -0.05 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 57.00 | 17.70 | 21.20 | % | 0 | 0 | 1.39 | 0.94 | 0.01 | -0.06 | 3/31/2025 3:59:50 PM EST | |||
| 57.50 | 17.40 | 20.80 | % | 0 | 0 | 1.41 | 0.94 | 0.01 | -0.06 | 3/31/2025 3:59:50 PM EST | |||
| 58.00 | 16.70 | 20.30 | % | 0 | 0 | 1.38 | 0.93 | 0.01 | -0.06 | 3/31/2025 3:59:50 PM EST | |||
| 58.50 | 16.60 | 19.90 | 4.90 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.93 | 0.01 | -0.07 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 59.00 | 16.00 | 19.40 | 4.80 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.92 | 0.01 | -0.07 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 60.00 | 15.00 | 18.30 | 15.90 | +1.50 | +10.42% | 2 | 201 | 1.32 | 0.91 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 61.00 | 14.00 | 17.50 | % | 0 | 0 | 1.18 | 0.90 | 0.01 | -0.08 | 3/31/2025 3:59:50 PM EST | |||
| 62.00 | 14.10 | 15.70 | 12.50 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.89 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 63.00 | 12.20 | 15.90 | 2.60 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.87 | 0.01 | -0.09 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 64.00 | 12.60 | 14.50 | 12.25 | 0.00 | 0.00% | 0 | 14 | 0.89 | 0.86 | 0.02 | -0.10 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 65.00 | 11.30 | 13.30 | 10.30 | 0.00 | 0.00% | 0 | 607 | 0.81 | 0.84 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 66.00 | 10.80 | 12.40 | 10.70 | 0.00 | 0.00% | 0 | 33 | 0.83 | 0.82 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 67.00 | 10.00 | 11.10 | 9.90 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.80 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 68.00 | 9.30 | 11.00 | 10.60 | +2.25 | +26.95% | 6 | 26 | 0.83 | 0.77 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 69.00 | 8.90 | 9.60 | 8.40 | +1.80 | +27.28% | 4 | 14 | 0.79 | 0.75 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 70.00 | 6.70 | 10.00 | 6.06 | -0.64 | -9.56% | 1 | 222 | 0.90 | 0.72 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 75.00 | 4.30 | 7.40 | 6.00 | +1.75 | +41.18% | 28 | 372 | 0.82 | 0.57 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 80.00 | 3.20 | 3.50 | 3.30 | +0.35 | +11.87% | 138 | 2,393 | 0.75 | 0.40 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 85.00 | 1.60 | 1.85 | 1.95 | +0.60 | +44.45% | 19 | 233 | 0.72 | 0.26 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 90.00 | 0.75 | 0.90 | 0.75 | +0.12 | +19.05% | 325 | 2,072 | 0.70 | 0.15 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 95.00 | 0.35 | 0.45 | 0.55 | +0.17 | +44.74% | 16 | 105 | 0.70 | 0.08 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 100.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 288 | 0.75 | 0.04 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.02 | 0.00 | -0.02 | 2/27/2025 | 3/31/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.01 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 45 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 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 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | -0.15 | -75.00% | 30 | 157 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.70 | 0.05 | -0.02 | -28.58% | 5 | 195 | 1.33 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.65 | 0.05 | % | 15 | 0 | 1.47 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 48.00 | 0.00 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 40 | 1.19 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 39 | 1.23 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.40 | 0.11 | -0.09 | -45.00% | 5 | 532 | 1.18 | -0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 51.00 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.03 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 52.00 | 0.05 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 8 | 1.14 | -0.02 | 0.00 | -0.03 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 53.00 | 0.05 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.03 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 54.00 | 0.10 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.04 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 0.10 | 0.60 | 0.23 | -0.12 | -34.29% | 102 | 3,085 | 0.96 | -0.04 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 56.00 | 0.10 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 75 | 0.84 | -0.05 | 0.01 | -0.05 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 57.00 | 0.05 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 23 | 0.79 | -0.06 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 57.50 | 0.25 | 0.45 | 0.52 | 0.00 | 0.00% | 0 | 788 | 0.85 | -0.06 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 58.00 | 0.30 | 0.50 | 0.50 | -0.15 | -23.08% | 10 | 1 | 0.86 | -0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 58.50 | 0.35 | 0.50 | 0.67 | 0.00 | 0.00% | 0 | 28 | 0.85 | -0.07 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 59.00 | 0.40 | 0.55 | 0.50 | -0.36 | -41.86% | 1 | 81 | 0.85 | -0.08 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 60.00 | 0.50 | 0.65 | 0.40 | -0.40 | -50.00% | 4 | 2,807 | 0.85 | -0.09 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 61.00 | 0.60 | 0.75 | 0.73 | -0.27 | -27.00% | 10 | 3 | 0.84 | -0.10 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 62.00 | 0.70 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 28 | 0.84 | -0.11 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 63.00 | 0.85 | 1.05 | 1.32 | 0.00 | 0.00% | 0 | 18 | 0.83 | -0.13 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 64.00 | 1.00 | 1.20 | 1.52 | 0.00 | 0.00% | 0 | 13 | 0.83 | -0.14 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 65.00 | 1.15 | 1.40 | 1.13 | -0.47 | -29.38% | 17 | 1,757 | 0.82 | -0.16 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 66.00 | 0.95 | 1.60 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.18 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 67.00 | 1.45 | 1.80 | 2.00 | -0.40 | -16.67% | 8 | 4 | 0.79 | -0.20 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 68.00 | 1.85 | 2.20 | 2.50 | 0.00 | 0.00% | 0 | 474 | 0.82 | -0.23 | 0.02 | -0.12 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 69.00 | 1.45 | 2.60 | 2.10 | -1.30 | -38.24% | 2 | 10 | 0.76 | -0.25 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 70.00 | 2.35 | 2.65 | 2.14 | -0.96 | -30.97% | 45 | 2,481 | 0.79 | -0.28 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 75.00 | 4.30 | 4.70 | 3.40 | -1.84 | -35.12% | 33 | 109 | 0.77 | -0.43 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 80.00 | 6.90 | 7.60 | 6.40 | -3.10 | -32.64% | 31 | 33 | 0.74 | -0.60 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 85.00 | 9.90 | 11.10 | 10.60 | -1.90 | -15.20% | 15 | 12 | 0.69 | -0.74 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 90.00 | 14.20 | 15.90 | 28.17 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.85 | 0.02 | -0.08 | 3/13/2025 | 3/31/2025 3:59:50 PM EST |
| 95.00 | 17.50 | 21.00 | 20.53 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.92 | 0.01 | -0.06 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 100.00 | 22.30 | 25.90 | 21.00 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.96 | 0.01 | -0.03 | 2/28/2025 | 3/31/2025 3:59:50 PM EST |
| 105.00 | 27.30 | 30.90 | % | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 110.00 | 32.20 | 36.00 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 115.00 | 37.30 | 40.80 | 39.60 | 0.00 | 0.00% | 0 | 17 | 1.70 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 120.00 | 42.30 | 45.60 | 39.49 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:50 PM EST |
| 125.00 | 47.20 | 51.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 130.00 | 52.20 | 55.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 135.00 | 57.20 | 61.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 140.00 | 62.20 | 66.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |