Options Chain for AVIS BUDGET GROUP COM (CAR) - $124.80 as of 5/28/2025 5:51:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 89.00 | 92.60 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 84.10 | 87.50 | 26.40 | 0.00 | 0.00% | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/28/2025 4:00:00 PM EST |
| 40.00 | 78.90 | 82.10 | 43.60 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 5/28/2025 4:00:00 PM EST |
| 45.00 | 74.10 | 77.60 | 26.00 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/28/2025 4:00:00 PM EST |
| 50.00 | 69.20 | 72.70 | 42.90 | 0.00 | 0.00% | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/28/2025 4:00:00 PM EST |
| 55.00 | 64.30 | 67.00 | 12.47 | 0.00 | 0.00% | 0 | 59 | 2.08 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/28/2025 4:00:00 PM EST |
| 60.00 | 59.30 | 62.30 | 63.93 | +11.80 | +22.64% | 8 | 82 | 1.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 65.00 | 54.50 | 57.00 | 56.33 | +15.52 | +38.03% | 1 | 39 | 1.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 70.00 | 49.70 | 51.50 | 35.90 | 0.00 | 0.00% | 0 | 70 | 1.63 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:00 PM EST |
| 75.00 | 44.80 | 46.90 | 36.48 | 0.00 | 0.00% | 0 | 470 | 1.32 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 80.00 | 39.80 | 41.90 | 40.00 | 0.00 | 0.00% | 0 | 2,780 | 1.25 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 85.00 | 35.20 | 36.80 | 38.09 | +13.69 | +56.11% | 4 | 244 | 1.00 | 0.98 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 90.00 | 30.00 | 32.20 | 33.50 | +1.00 | +3.08% | 44 | 3,803 | 0.99 | 0.97 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 95.00 | 25.30 | 27.40 | 28.55 | +10.07 | +54.50% | 4 | 177 | 0.87 | 0.94 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 98.00 | 22.60 | 24.60 | 25.00 | +7.00 | +38.89% | 1 | 1 | 0.85 | 0.92 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 99.00 | 21.50 | 23.90 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.07 | 5/28/2025 4:00:00 PM EST | |||
| 100.00 | 20.60 | 22.80 | 23.66 | 0.00 | 0.00% | 0 | 1,966 | 0.81 | 0.90 | 0.01 | -0.07 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 101.00 | 19.70 | 21.90 | % | 0 | 0 | 0.79 | 0.90 | 0.01 | -0.07 | 5/28/2025 4:00:00 PM EST | |||
| 102.00 | 18.70 | 21.10 | % | 0 | 0 | 0.76 | 0.88 | 0.01 | -0.08 | 5/28/2025 4:00:00 PM EST | |||
| 103.00 | 17.90 | 20.20 | % | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.08 | 5/28/2025 4:00:00 PM EST | |||
| 104.00 | 17.10 | 19.20 | % | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.09 | 5/28/2025 4:00:00 PM EST | |||
| 105.00 | 16.60 | 17.70 | 19.30 | +0.63 | +3.38% | 3 | 1,121 | 0.55 | 0.85 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 106.00 | 15.50 | 17.60 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.83 | 0.01 | -0.10 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 107.00 | 14.60 | 16.40 | 7.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.82 | 0.01 | -0.10 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 108.00 | 13.90 | 15.90 | 7.30 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.80 | 0.02 | -0.11 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 109.00 | 13.40 | 14.40 | 8.59 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.79 | 0.02 | -0.11 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 110.00 | 12.60 | 13.70 | 14.56 | 0.00 | 0.00% | 0 | 685 | 0.54 | 0.77 | 0.02 | -0.12 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 111.00 | 11.90 | 13.00 | % | 0 | 0 | 0.54 | 0.75 | 0.02 | -0.12 | 5/28/2025 4:00:00 PM EST | |||
| 112.00 | 11.00 | 12.80 | 5.95 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.73 | 0.02 | -0.13 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 113.00 | 10.40 | 11.80 | 9.70 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.71 | 0.02 | -0.13 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 114.00 | 9.90 | 10.70 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.69 | 0.02 | -0.13 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 115.00 | 9.10 | 10.40 | 11.70 | +0.87 | +8.04% | 3 | 234 | 0.54 | 0.67 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 116.00 | 8.50 | 9.30 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.64 | 0.02 | -0.14 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 117.00 | 7.90 | 8.70 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.62 | 0.02 | -0.14 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 118.00 | 7.50 | 8.20 | 8.26 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.60 | 0.02 | -0.14 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 119.00 | 7.00 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.57 | 0.02 | -0.14 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 120.00 | 6.40 | 6.90 | 8.30 | 0.00 | 0.00% | 6 | 930 | 0.57 | 0.55 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 121.00 | 6.00 | 6.40 | 6.30 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.52 | 0.02 | -0.14 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 122.00 | 5.60 | 6.00 | 7.10 | +1.10 | +18.34% | 1 | 3 | 0.52 | 0.50 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 125.00 | 3.80 | 4.60 | 5.80 | +0.40 | +7.41% | 4 | 942 | 0.51 | 0.42 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 130.00 | 2.75 | 3.00 | 2.95 | -0.84 | -22.17% | 3 | 2,146 | 0.52 | 0.31 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 135.00 | 1.55 | 1.90 | 2.55 | +0.25 | +10.87% | 3 | 64 | 0.51 | 0.21 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 140.00 | 0.85 | 1.25 | 1.39 | +0.09 | +6.93% | 2 | 61 | 0.52 | 0.14 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 145.00 | 0.50 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 73 | 0.51 | 0.09 | 0.01 | -0.06 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 150.00 | 0.30 | 0.40 | 0.47 | -0.03 | -6.00% | 2 | 116 | 0.52 | 0.06 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.40 | 0.66 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.03 | 0.00 | -0.03 | 4/28/2025 | 5/28/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 12/30/2024 | 5/28/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.70 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 5/28/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.20 | 0.08 | 0.00 | 0.00% | 0 | 51 | 0.79 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 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 | 1.70 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 77 | 2.65 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 271 | 2.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 186 | 2.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 540 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,453 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 461 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 288 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.20 | 0.08 | 0.00 | 0.00% | 0 | 1,668 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 1,392 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.40 | 0.25 | +0.16 | +177.78% | 1 | 696 | 0.88 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.30 | 0.13 | 0.00 | 0.00% | 0 | 731 | 1.49 | -0.02 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 90.00 | 0.20 | 0.30 | 0.20 | -0.20 | -50.00% | 8 | 965 | 0.66 | -0.03 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 95.00 | 0.35 | 1.90 | 0.40 | 0.00 | 0.00% | 0 | 799 | 0.84 | -0.06 | 0.01 | -0.05 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 98.00 | 0.50 | 0.70 | % | 0 | 0 | 0.61 | -0.08 | 0.01 | -0.06 | 5/28/2025 4:00:00 PM EST | |||
| 99.00 | 0.60 | 0.75 | % | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.07 | 5/28/2025 4:00:00 PM EST | |||
| 100.00 | 0.65 | 0.95 | 0.50 | -0.20 | -28.58% | 71 | 576 | 0.60 | -0.10 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 101.00 | 0.75 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.10 | 0.01 | -0.07 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 102.00 | 0.85 | 1.75 | % | 0 | 0 | 0.64 | -0.12 | 0.01 | -0.08 | 5/28/2025 4:00:00 PM EST | |||
| 103.00 | 0.90 | 1.65 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.13 | 0.01 | -0.08 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 104.00 | 1.10 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.14 | 0.01 | -0.09 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 105.00 | 1.25 | 1.45 | 1.06 | -0.19 | -15.20% | 2 | 126 | 0.56 | -0.15 | 0.01 | -0.10 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 106.00 | 1.40 | 1.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.17 | 0.01 | -0.10 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 107.00 | 1.50 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.18 | 0.01 | -0.10 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 108.00 | 1.75 | 2.00 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.20 | 0.02 | -0.11 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 109.00 | 1.95 | 2.20 | 1.50 | -1.70 | -53.13% | 2 | 3 | 0.55 | -0.21 | 0.02 | -0.11 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 110.00 | 2.15 | 2.40 | 2.11 | +0.10 | +4.98% | 4 | 2,005 | 0.52 | -0.23 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 111.00 | 2.40 | 2.65 | 3.26 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.25 | 0.02 | -0.12 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 112.00 | 2.45 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.27 | 0.02 | -0.13 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 113.00 | 2.95 | 3.20 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.29 | 0.02 | -0.13 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 114.00 | 3.30 | 3.60 | 3.40 | -2.40 | -41.38% | 1 | 54 | 0.54 | -0.31 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 115.00 | 3.60 | 3.90 | 5.20 | 0.00 | 0.00% | 0 | 277 | 0.53 | -0.33 | 0.02 | -0.14 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 116.00 | 4.00 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.36 | 0.02 | -0.14 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 117.00 | 4.30 | 4.70 | 3.70 | -2.50 | -40.33% | 2 | 8 | 0.53 | -0.38 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 118.00 | 4.10 | 5.10 | % | 0 | 0 | 0.49 | -0.40 | 0.02 | -0.14 | 5/28/2025 4:00:00 PM EST | |||
| 119.00 | 5.20 | 5.60 | % | 0 | 0 | 0.53 | -0.43 | 0.02 | -0.14 | 5/28/2025 4:00:00 PM EST | |||
| 120.00 | 5.60 | 6.10 | 4.90 | -0.60 | -10.91% | 5 | 14 | 0.52 | -0.45 | 0.02 | -0.14 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 121.00 | 6.20 | 6.60 | % | 0 | 0 | 0.52 | -0.48 | 0.02 | -0.14 | 5/28/2025 4:00:00 PM EST | |||
| 122.00 | 6.40 | 7.10 | 6.80 | 0.00 | 0.00% | 0 | 24 | 0.51 | -0.50 | 0.02 | -0.14 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 125.00 | 7.30 | 9.10 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.58 | 0.02 | -0.14 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 130.00 | 11.50 | 12.90 | % | 0 | 0 | 0.53 | -0.69 | 0.02 | -0.12 | 5/28/2025 4:00:00 PM EST | |||
| 135.00 | 15.00 | 16.60 | 59.18 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.10 | 10/16/2024 | 5/28/2025 4:00:00 PM EST |
| 140.00 | 19.30 | 21.10 | % | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.07 | 5/28/2025 4:00:00 PM EST | |||
| 145.00 | 23.90 | 25.90 | % | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.06 | 5/28/2025 4:00:00 PM EST | |||
| 150.00 | 28.50 | 30.80 | % | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.04 | 5/28/2025 4:00:00 PM EST | |||
| 155.00 | 33.50 | 35.60 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.03 | 5/28/2025 4:00:00 PM EST | |||
| 160.00 | 38.10 | 41.00 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 165.00 | 42.60 | 46.30 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 170.00 | 47.70 | 51.20 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/28/2025 4:00:00 PM EST |