Options Chain for AVIS BUDGET GROUP COM (CAR) - $69.20 as of 4/7/2025 12:34:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 35.90 | 39.80 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 35.00 | 32.00 | 35.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 40.00 | 27.00 | 31.00 | % | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 45.00 | 22.30 | 26.20 | % | 0 | 0 | 2.05 | 0.97 | 0.00 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 46.00 | 21.30 | 25.20 | % | 0 | 0 | 2.04 | 0.96 | 0.00 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 47.00 | 20.30 | 24.30 | % | 0 | 0 | 1.99 | 0.95 | 0.01 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 48.00 | 19.40 | 23.30 | % | 0 | 0 | 1.89 | 0.94 | 0.01 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 49.00 | 18.50 | 22.40 | % | 0 | 0 | 1.87 | 0.94 | 0.01 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 50.00 | 17.60 | 21.50 | % | 0 | 0 | 1.77 | 0.92 | 0.01 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 51.00 | 17.00 | 20.60 | % | 0 | 0 | 1.77 | 0.91 | 0.01 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 52.00 | 15.80 | 19.80 | % | 0 | 0 | 1.73 | 0.90 | 0.01 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 53.00 | 15.60 | 18.90 | % | 0 | 0 | 1.65 | 0.89 | 0.01 | -0.10 | 4/7/2025 11:59:01 AM EST | |||
| 54.00 | 14.80 | 16.80 | % | 0 | 0 | 0.94 | 0.87 | 0.01 | -0.10 | 4/7/2025 11:59:01 AM EST | |||
| 55.00 | 14.80 | 16.00 | 11.10 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.86 | 0.01 | -0.11 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 56.00 | 13.80 | 16.00 | % | 0 | 0 | 1.16 | 0.84 | 0.01 | -0.12 | 4/7/2025 11:59:01 AM EST | |||
| 57.00 | 12.30 | 15.70 | % | 0 | 0 | 1.02 | 0.83 | 0.02 | -0.12 | 4/7/2025 11:59:01 AM EST | |||
| 57.50 | 12.50 | 15.10 | % | 0 | 0 | 1.13 | 0.82 | 0.02 | -0.13 | 4/7/2025 11:59:01 AM EST | |||
| 58.00 | 11.50 | 14.20 | 15.51 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.81 | 0.02 | -0.13 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 58.50 | 11.90 | 13.50 | % | 0 | 0 | 1.10 | 0.80 | 0.02 | -0.13 | 4/7/2025 11:59:01 AM EST | |||
| 59.00 | 10.80 | 14.20 | 18.70 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.79 | 0.02 | -0.14 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 60.00 | 9.70 | 13.50 | 15.00 | 0.00 | 0.00% | 0 | 14 | 1.11 | 0.77 | 0.02 | -0.14 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 61.00 | 8.80 | 12.80 | 4.45 | 0.00 | 0.00% | 0 | 18 | 1.14 | 0.75 | 0.02 | -0.14 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 62.00 | 9.00 | 10.70 | 13.60 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.73 | 0.02 | -0.15 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 63.00 | 8.90 | 9.80 | 3.50 | 0.00 | 0.00% | 0 | 15 | 1.08 | 0.70 | 0.02 | -0.15 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 64.00 | 8.10 | 9.00 | 8.80 | -2.39 | -21.36% | 2 | 36 | 0.98 | 0.68 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 65.00 | 7.70 | 8.30 | 7.60 | 0.00 | 0.00% | 0 | 22 | 0.93 | 0.66 | 0.02 | -0.16 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 66.00 | 7.10 | 8.10 | 11.24 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.63 | 0.03 | -0.16 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 67.00 | 6.50 | 7.00 | 12.01 | 0.00 | 0.00% | 0 | 22 | 0.96 | 0.60 | 0.03 | -0.16 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 68.00 | 6.00 | 6.50 | 6.60 | +4.85 | +277.15% | 5 | 36 | 0.91 | 0.58 | 0.03 | -0.16 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 69.00 | 5.50 | 5.90 | 6.10 | +2.60 | +74.29% | 2 | 32 | 0.92 | 0.55 | 0.03 | -0.16 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 70.00 | 4.90 | 5.40 | 3.75 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.52 | 0.03 | -0.16 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 71.00 | 4.20 | 5.00 | 6.85 | 0.00 | 0.00% | 0 | 26 | 0.89 | 0.49 | 0.03 | -0.16 | 3/28/2025 | 4/7/2025 11:59:01 AM EST |
| 72.00 | 3.50 | 5.10 | 6.16 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.46 | 0.03 | -0.15 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 73.00 | 3.60 | 4.00 | 5.62 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.43 | 0.03 | -0.15 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 74.00 | 3.20 | 3.60 | 6.10 | 0.00 | 0.00% | 0 | 37 | 0.88 | 0.40 | 0.03 | -0.14 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 75.00 | 2.75 | 3.20 | 5.56 | 0.00 | 0.00% | 0 | 46 | 0.83 | 0.37 | 0.03 | -0.14 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 76.00 | 1.60 | 3.70 | 5.95 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.33 | 0.03 | -0.13 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 77.00 | 1.35 | 2.65 | 5.45 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.30 | 0.03 | -0.12 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 78.00 | 1.90 | 2.25 | 5.07 | 0.00 | 0.00% | 0 | 28 | 0.83 | 0.27 | 0.03 | -0.12 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 79.00 | 1.55 | 2.10 | 3.90 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.24 | 0.03 | -0.10 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 80.00 | 1.35 | 1.80 | 2.30 | 0.00 | 0.00% | 0 | 55 | 0.72 | 0.22 | 0.03 | -0.10 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 81.00 | 1.00 | 1.60 | 3.10 | 0.00 | 0.00% | 0 | 36 | 0.78 | 0.20 | 0.02 | -0.09 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 82.00 | 1.05 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.17 | 0.02 | -0.08 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 83.00 | 0.75 | 1.25 | 2.35 | 0.00 | 0.00% | 0 | 122 | 0.75 | 0.15 | 0.02 | -0.08 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 84.00 | 0.75 | 1.10 | 2.76 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.13 | 0.02 | -0.07 | 4/2/2025 | 4/7/2025 11:59:01 AM EST |
| 85.00 | 0.50 | 1.00 | 2.10 | +1.50 | +250.00% | 4 | 10 | 0.78 | 0.12 | 0.02 | -0.06 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 86.00 | 0.35 | 0.80 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.10 | 0.02 | -0.06 | 3/28/2025 | 4/7/2025 11:59:01 AM EST |
| 87.00 | 0.45 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.09 | 0.01 | -0.05 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 88.00 | 0.20 | 0.70 | % | 0 | 0 | 0.76 | 0.08 | 0.01 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 90.00 | 0.00 | 0.50 | 0.65 | +0.36 | +124.14% | 1 | 73 | 0.70 | 0.06 | 0.01 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 95.00 | 0.05 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.03 | 0.01 | -0.02 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 100.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.02 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 105.00 | 0.00 | 0.90 | 0.38 | 0.00 | 0.00% | 0 | 35 | 1.32 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 110.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.00 | 0.85 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 35.00 | 0.00 | 1.70 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 40.00 | 0.05 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 45.00 | 0.15 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 86 | 1.21 | -0.03 | 0.00 | -0.04 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 46.00 | 0.20 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.25 | -0.04 | 0.00 | -0.05 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 47.00 | 0.20 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 11 | 1.17 | -0.05 | 0.01 | -0.05 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 48.00 | 0.40 | 0.90 | 0.93 | 0.00 | 0.00% | 0 | 6 | 1.14 | -0.06 | 0.01 | -0.06 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 49.00 | 0.25 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.06 | 0.01 | -0.07 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 50.00 | 0.30 | 1.05 | 0.56 | 0.00 | 0.00% | 0 | 161 | 1.10 | -0.08 | 0.01 | -0.07 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 51.00 | 0.35 | 1.20 | 1.42 | 0.00 | 0.00% | 0 | 37 | 1.09 | -0.09 | 0.01 | -0.08 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 52.00 | 0.45 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 20 | 1.09 | -0.10 | 0.01 | -0.09 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 53.00 | 0.50 | 1.40 | 0.47 | 0.00 | 0.00% | 0 | 23 | 1.05 | -0.11 | 0.01 | -0.10 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 54.00 | 1.15 | 1.45 | 0.39 | 0.00 | 0.00% | 0 | 18 | 1.12 | -0.13 | 0.01 | -0.10 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 55.00 | 1.40 | 1.65 | 1.55 | -0.75 | -32.61% | 3 | 33 | 1.10 | -0.14 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 56.00 | 1.45 | 1.80 | 2.69 | 0.00 | 0.00% | 0 | 17 | 1.08 | -0.16 | 0.01 | -0.12 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 57.00 | 1.75 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 18 | 0.97 | -0.17 | 0.02 | -0.12 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 57.50 | 1.80 | 2.15 | 1.95 | % | 1 | 0 | 1.09 | -0.18 | 0.02 | -0.13 | 4/7/2025 | 4/7/2025 11:59:01 AM EST | |
| 58.00 | 1.90 | 2.25 | 0.81 | 0.00 | 0.00% | 0 | 45 | 0.96 | -0.19 | 0.02 | -0.13 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 58.50 | 1.95 | 2.35 | % | 0 | 0 | 1.06 | -0.20 | 0.02 | -0.13 | 4/7/2025 11:59:01 AM EST | |||
| 59.00 | 1.60 | 2.70 | 0.67 | 0.00 | 0.00% | 0 | 25 | 0.97 | -0.21 | 0.02 | -0.14 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 60.00 | 1.85 | 2.90 | 0.77 | 0.00 | 0.00% | 0 | 7 | 0.95 | -0.23 | 0.02 | -0.14 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 61.00 | 2.65 | 3.00 | 3.80 | 0.00 | 0.00% | 0 | 1,300 | 1.03 | -0.25 | 0.02 | -0.14 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 62.00 | 2.95 | 3.30 | 5.39 | 0.00 | 0.00% | 0 | 17 | 1.01 | -0.27 | 0.02 | -0.15 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 63.00 | 3.20 | 3.60 | 3.40 | +0.80 | +30.77% | 2 | 4 | 1.01 | -0.30 | 0.02 | -0.15 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 64.00 | 3.60 | 4.00 | 6.32 | 0.00 | 0.00% | 0 | 21 | 1.01 | -0.32 | 0.02 | -0.16 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 65.00 | 3.90 | 4.30 | 4.00 | -2.84 | -41.52% | 2 | 32 | 1.00 | -0.34 | 0.02 | -0.16 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 66.00 | 4.30 | 4.70 | 4.40 | -0.10 | -2.23% | 1 | 19 | 0.96 | -0.37 | 0.03 | -0.16 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 67.00 | 4.50 | 5.10 | 4.90 | -1.38 | -21.98% | 18 | 9 | 0.96 | -0.40 | 0.03 | -0.16 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 68.00 | 5.00 | 5.50 | 5.30 | +2.85 | +116.33% | 2 | 9 | 0.94 | -0.42 | 0.03 | -0.16 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 69.00 | 5.40 | 6.00 | 7.54 | 0.00 | 0.00% | 0 | 74 | 0.94 | -0.45 | 0.03 | -0.16 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 70.00 | 6.00 | 6.50 | 7.78 | 0.00 | 0.00% | 0 | 15 | 0.90 | -0.48 | 0.03 | -0.16 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 71.00 | 5.50 | 7.40 | 3.65 | 0.00 | 0.00% | 0 | 17 | 0.85 | -0.51 | 0.03 | -0.16 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 72.00 | 5.70 | 8.70 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.83 | -0.54 | 0.03 | -0.15 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 73.00 | 7.60 | 8.50 | 9.90 | 0.00 | 0.00% | 0 | 1,302 | 0.91 | -0.57 | 0.03 | -0.15 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 74.00 | 8.10 | 8.80 | 8.40 | -3.19 | -27.53% | 13 | 9 | 0.87 | -0.60 | 0.03 | -0.14 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 75.00 | 8.60 | 9.60 | 11.40 | 0.00 | 0.00% | 0 | 9 | 0.95 | -0.63 | 0.03 | -0.14 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 76.00 | 7.80 | 11.80 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.67 | 0.03 | -0.13 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 77.00 | 8.50 | 12.50 | 5.53 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.70 | 0.03 | -0.12 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 78.00 | 9.80 | 12.40 | 7.63 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.73 | 0.03 | -0.12 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 79.00 | 10.30 | 12.80 | 13.81 | -6.38 | -31.60% | 1 | 1 | 0.76 | -0.76 | 0.03 | -0.10 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 80.00 | 12.20 | 13.20 | 13.11 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.78 | 0.03 | -0.10 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 81.00 | 11.60 | 15.50 | % | 0 | 0 | 1.16 | -0.80 | 0.02 | -0.09 | 4/7/2025 11:59:01 AM EST | |||
| 82.00 | 12.40 | 16.20 | % | 0 | 0 | 1.14 | -0.83 | 0.02 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 83.00 | 13.30 | 16.50 | % | 0 | 0 | 1.14 | -0.85 | 0.02 | -0.08 | 4/7/2025 11:59:01 AM EST | |||
| 84.00 | 14.20 | 17.10 | % | 0 | 0 | 1.16 | -0.87 | 0.02 | -0.07 | 4/7/2025 11:59:01 AM EST | |||
| 85.00 | 15.70 | 17.70 | % | 0 | 0 | 1.16 | -0.88 | 0.02 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 86.00 | 16.00 | 18.80 | % | 0 | 0 | 1.11 | -0.90 | 0.02 | -0.06 | 4/7/2025 11:59:01 AM EST | |||
| 87.00 | 16.80 | 20.60 | % | 0 | 0 | 1.23 | -0.91 | 0.01 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 88.00 | 17.80 | 21.60 | % | 0 | 0 | 1.20 | -0.92 | 0.01 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 90.00 | 19.70 | 23.60 | % | 0 | 0 | 1.22 | -0.94 | 0.01 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 95.00 | 24.40 | 28.40 | 23.62 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.02 | 3/10/2025 | 4/7/2025 11:59:01 AM EST |
| 100.00 | 29.40 | 33.30 | % | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 105.00 | 34.30 | 38.30 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 110.00 | 39.30 | 43.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 115.00 | 44.30 | 48.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST |