Options Chain for AVIS BUDGET GROUP COM (CAR) - $96.17 as of 5/5/2025 2:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.60 | 48.30 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 40.80 | 43.30 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 35.90 | 38.40 | % | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 31.20 | 33.70 | % | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 26.90 | 29.20 | % | 0 | 0 | 1.02 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 22.30 | 24.60 | % | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 78.00 | 19.90 | 22.10 | % | 0 | 0 | 0.75 | 0.84 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 79.00 | 19.10 | 21.30 | % | 0 | 0 | 0.75 | 0.83 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 18.30 | 20.50 | % | 0 | 0 | 0.75 | 0.82 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 81.00 | 17.50 | 19.70 | % | 0 | 0 | 0.74 | 0.81 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 82.00 | 16.70 | 18.90 | % | 0 | 0 | 0.74 | 0.79 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 83.00 | 16.10 | 18.00 | % | 0 | 0 | 0.73 | 0.78 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 84.00 | 15.40 | 17.40 | % | 0 | 0 | 0.74 | 0.77 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 14.60 | 16.70 | % | 0 | 0 | 0.73 | 0.75 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 86.00 | 14.20 | 15.80 | % | 0 | 0 | 0.73 | 0.74 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 87.00 | 13.40 | 15.00 | % | 0 | 0 | 0.71 | 0.72 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 88.00 | 12.70 | 14.40 | % | 0 | 0 | 0.71 | 0.70 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 89.00 | 12.30 | 13.70 | % | 0 | 0 | 0.72 | 0.69 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 11.50 | 13.00 | % | 0 | 0 | 0.70 | 0.67 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 91.00 | 10.90 | 12.30 | % | 0 | 0 | 0.69 | 0.65 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 92.00 | 9.50 | 11.40 | % | 0 | 0 | 0.69 | 0.63 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 93.00 | 9.40 | 10.70 | % | 0 | 0 | 0.65 | 0.61 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 94.00 | 9.30 | 10.20 | % | 0 | 0 | 0.67 | 0.59 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 8.70 | 9.70 | % | 0 | 0 | 0.67 | 0.58 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 96.00 | 8.30 | 9.50 | % | 0 | 0 | 0.68 | 0.56 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 97.00 | 7.80 | 9.00 | % | 0 | 0 | 0.68 | 0.54 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 98.00 | 7.30 | 8.50 | % | 0 | 0 | 0.67 | 0.52 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 99.00 | 6.80 | 8.00 | % | 0 | 0 | 0.67 | 0.50 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 6.40 | 7.60 | % | 0 | 0 | 0.67 | 0.48 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 101.00 | 6.00 | 7.10 | % | 0 | 0 | 0.66 | 0.46 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 102.00 | 5.60 | 6.60 | % | 0 | 0 | 0.66 | 0.44 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 4.40 | 5.40 | % | 0 | 0 | 0.64 | 0.39 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 3.10 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.30 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 1.80 | 2.60 | % | 0 | 0 | 0.60 | 0.23 | 0.02 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 1.40 | 1.75 | 1.45 | % | 1 | 0 | 0.62 | 0.16 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 125.00 | 0.80 | 1.20 | 1.18 | +0.53 | +81.54% | 2 | 2 | 0.61 | 0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.70 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 0.25 | 1.75 | % | 0 | 0 | 1.08 | -0.04 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 0.70 | 1.35 | % | 0 | 0 | 0.76 | -0.08 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 1.30 | 1.95 | % | 0 | 0 | 0.75 | -0.12 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 78.00 | 1.75 | 2.55 | % | 0 | 0 | 0.74 | -0.16 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 79.00 | 1.90 | 2.70 | % | 0 | 0 | 0.73 | -0.17 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 2.15 | 2.90 | % | 0 | 0 | 0.73 | -0.18 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 81.00 | 2.30 | 3.10 | % | 0 | 0 | 0.72 | -0.19 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 82.00 | 2.55 | 3.30 | % | 0 | 0 | 0.71 | -0.21 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 83.00 | 2.70 | 3.50 | % | 0 | 0 | 0.70 | -0.22 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 84.00 | 3.00 | 3.80 | % | 0 | 0 | 0.70 | -0.23 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 3.20 | 4.20 | % | 0 | 0 | 0.70 | -0.25 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 86.00 | 3.50 | 4.40 | % | 0 | 0 | 0.69 | -0.26 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 87.00 | 3.80 | 4.80 | % | 0 | 0 | 0.69 | -0.28 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 88.00 | 4.10 | 5.00 | % | 0 | 0 | 0.68 | -0.30 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 89.00 | 4.50 | 5.40 | % | 0 | 0 | 0.68 | -0.31 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 4.90 | 5.70 | % | 0 | 0 | 0.68 | -0.33 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 91.00 | 5.20 | 6.10 | % | 0 | 0 | 0.67 | -0.35 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 92.00 | 5.80 | 6.30 | % | 0 | 0 | 0.67 | -0.37 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 93.00 | 6.20 | 7.10 | 5.85 | % | 10 | 0 | 0.68 | -0.39 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 94.00 | 6.60 | 7.30 | 6.29 | % | 10 | 0 | 0.67 | -0.41 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 95.00 | 7.10 | 7.70 | % | 0 | 0 | 0.66 | -0.42 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 96.00 | 7.30 | 8.40 | % | 0 | 0 | 0.65 | -0.44 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 97.00 | 7.90 | 9.60 | % | 0 | 0 | 0.69 | -0.46 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 98.00 | 8.40 | 9.40 | % | 0 | 0 | 0.65 | -0.48 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 99.00 | 8.90 | 10.00 | % | 0 | 0 | 0.65 | -0.50 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 9.50 | 10.40 | % | 0 | 0 | 0.64 | -0.52 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 101.00 | 9.90 | 11.20 | % | 0 | 0 | 0.64 | -0.54 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 102.00 | 10.50 | 11.70 | % | 0 | 0 | 0.63 | -0.56 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 12.60 | 13.70 | % | 0 | 0 | 0.64 | -0.61 | 0.02 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 16.00 | 17.30 | % | 0 | 0 | 0.62 | -0.70 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 20.00 | 21.00 | % | 0 | 0 | 0.61 | -0.77 | 0.02 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 23.50 | 25.70 | % | 0 | 0 | 0.71 | -0.84 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 28.00 | 30.10 | % | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST |