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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 65.00 | 68.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 59.90 | 63.40 | 26.40 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 55.60 | 58.10 | 43.60 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | -0.01 | 10/22/2024 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 50.10 | 53.20 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 3/11/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 44.80 | 48.40 | 42.90 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.98 | 0.00 | -0.02 | 1/17/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 40.70 | 43.50 | 12.47 | 0.00 | 0.00% | 0 | 59 | 1.22 | 0.97 | 0.00 | -0.03 | 3/26/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 36.00 | 38.60 | 34.57 | 0.00 | 0.00% | 0 | 89 | 1.12 | 0.94 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 31.90 | 33.70 | 30.00 | 0.00 | 0.00% | 0 | 49 | 0.99 | 0.92 | 0.00 | -0.06 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 27.30 | 29.10 | 25.52 | 0.00 | 0.00% | 0 | 73 | 0.76 | 0.88 | 0.01 | -0.07 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 22.80 | 24.10 | 24.60 | +4.10 | +20.00% | 1 | 472 | 0.68 | 0.84 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 18.40 | 20.10 | 19.50 | 0.00 | 0.00% | 0 | 2,782 | 0.65 | 0.80 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 15.10 | 16.20 | 16.30 | 0.00 | 0.00% | 0 | 245 | 0.68 | 0.74 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 12.00 | 13.10 | 13.85 | +3.54 | +34.34% | 11 | 5,096 | 0.66 | 0.67 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 9.10 | 9.90 | 11.00 | +4.50 | +69.24% | 3 | 179 | 0.63 | 0.58 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 6.90 | 8.40 | 8.25 | +0.25 | +3.13% | 862 | 2,227 | 0.62 | 0.48 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 5.00 | 5.40 | 5.92 | +0.72 | +13.85% | 14 | 1,100 | 0.61 | 0.38 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 3.20 | 3.90 | 4.20 | +1.70 | +68.00% | 14 | 430 | 0.59 | 0.30 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 1.70 | 2.75 | 2.96 | +0.71 | +31.56% | 9 | 340 | 0.55 | 0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 0.75 | 1.85 | 2.10 | +0.45 | +27.28% | 34 | 59 | 0.59 | 0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 1.05 | 1.35 | 1.30 | +0.36 | +38.30% | 879 | 1,144 | 0.58 | 0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.65 | 0.90 | 1.00 | -0.34 | -25.38% | 16 | 141 | 0.56 | 0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.40 | 0.65 | 0.59 | +0.14 | +31.12% | 2 | 16 | 0.58 | 0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.25 | 0.70 | 2.90 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.05 | 0.01 | -0.02 | 1/28/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.10 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.03 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 114 | 0.64 | 0.02 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.05 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.02 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 12/30/2024 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.47 | +0.37 | +370.00% | 1 | 49 | 0.92 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 77 | 1.77 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 271 | 1.29 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 188 | 1.14 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.15 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 440 | 1.05 | -0.02 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.10 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1,451 | 0.91 | -0.03 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.15 | 1.00 | 0.54 | -0.15 | -21.74% | 1 | 462 | 0.84 | -0.06 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.55 | 0.90 | 0.70 | 0.00 | 0.00% | 5 | 290 | 0.78 | -0.08 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.95 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 1,191 | 0.73 | -0.12 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 1.55 | 1.80 | 1.60 | -0.20 | -11.12% | 49 | 1,170 | 0.70 | -0.16 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 2.40 | 2.75 | 2.45 | -1.10 | -30.99% | 30 | 309 | 0.68 | -0.20 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 3.70 | 4.10 | 3.50 | -0.60 | -14.64% | 51 | 112 | 0.67 | -0.26 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 5.40 | 5.80 | 5.30 | -0.85 | -13.83% | 1 | 790 | 0.65 | -0.33 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 7.50 | 7.90 | 7.10 | -1.08 | -13.21% | 8 | 83 | 0.63 | -0.42 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 10.00 | 10.50 | 9.66 | -2.34 | -19.50% | 20 | 11 | 0.62 | -0.52 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 12.90 | 14.50 | 12.50 | -4.50 | -26.48% | 14 | 13 | 0.60 | -0.62 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 16.40 | 18.00 | 32.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.70 | 0.02 | -0.08 | 8/22/2024 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 20.30 | 21.70 | 52.07 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.78 | 0.02 | -0.07 | 3/12/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 23.70 | 25.80 | 28.55 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.83 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 28.10 | 30.30 | 35.22 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.05 | 7/26/2024 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 32.90 | 35.30 | % | 0 | 0 | 0.74 | -0.91 | 0.01 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 37.30 | 40.10 | 59.18 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.03 | 10/16/2024 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 42.40 | 45.20 | % | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 145.00 | 46.60 | 50.30 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 52.00 | 55.60 | % | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 155.00 | 56.50 | 60.30 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 61.50 | 64.90 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 165.00 | 66.70 | 70.30 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 170.00 | 71.80 | 74.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |