Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $150.54 as of 5/12/2026 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 54.90 | 72.10 | 63.50 | % | 0.71 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 95.00 | 51.00 | 67.30 | 59.15 | % | 0.62 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 100.00 | 47.20 | 62.50 | 54.85 | % | 0.55 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 105.00 | 42.60 | 57.70 | 50.15 | % | 0.48 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 110.00 | 37.90 | 52.90 | 45.40 | % | 0.41 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:02 PM EST | |||
| 115.00 | 33.10 | 47.80 | 40.45 | % | 0.35 | 0 | 0 | 1.55 | 0.95 | 0.01 | -0.02 | 5/12/2026 4:00:02 PM EST | |||
| 120.00 | 28.60 | 42.90 | 35.75 | % | 0.30 | 0 | 0 | 1.41 | 0.89 | 0.01 | -0.04 | 5/12/2026 4:00:02 PM EST | |||
| 125.00 | 24.40 | 38.50 | 31.45 | 30.55 | % | 0.25 | 2 | 0 | 1.30 | 0.83 | 0.01 | -0.06 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 130.00 | 20.70 | 34.40 | 27.55 | 32.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.19 | 0.78 | 0.01 | -0.09 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 135.00 | 19.00 | 25.50 | 22.25 | 25.85 | +0.25 | +0.98% | 0.16 | 28 | 9 | 0.67 | 0.72 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 140.00 | 16.00 | 21.90 | 18.95 | 21.20 | -1.50 | -6.61% | 0.14 | 17 | 84 | 0.64 | 0.67 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 145.00 | 11.10 | 19.70 | 15.40 | 17.08 | -0.20 | -1.16% | 0.11 | 1 | 1 | 0.58 | 0.62 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 150.00 | 12.80 | 16.20 | 14.50 | 15.71 | +0.71 | +4.74% | 0.10 | 28 | 1 | 0.65 | 0.57 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 152.50 | 9.50 | 19.40 | 14.45 | % | 0.09 | 0 | 0 | 0.69 | 0.54 | 0.01 | -0.16 | 5/12/2026 4:00:02 PM EST | |||
| 155.00 | 11.10 | 13.80 | 12.45 | 12.25 | % | 0.08 | 14 | 0 | 0.64 | 0.52 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 157.50 | 7.80 | 15.40 | 11.60 | % | 0.07 | 0 | 0 | 0.65 | 0.49 | 0.01 | -0.17 | 5/12/2026 4:00:02 PM EST | |||
| 160.00 | 8.60 | 12.60 | 10.60 | 12.40 | +2.07 | +20.04% | 0.07 | 33 | 4 | 0.64 | 0.46 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 162.50 | 6.20 | 13.00 | 9.60 | % | 0.06 | 0 | 0 | 0.62 | 0.44 | 0.01 | -0.17 | 5/12/2026 4:00:02 PM EST | |||
| 165.00 | 7.30 | 10.40 | 8.85 | 9.85 | % | 0.05 | 68 | 0 | 0.63 | 0.42 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 167.50 | 6.50 | 11.40 | 8.95 | 8.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.66 | 0.40 | 0.01 | -0.17 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 170.00 | 6.10 | 12.60 | 9.35 | 7.52 | % | 0.06 | 16 | 0 | 0.72 | 0.37 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 172.50 | 3.80 | 10.00 | 6.90 | % | 0.04 | 0 | 0 | 0.62 | 0.35 | 0.01 | -0.16 | 5/12/2026 4:00:02 PM EST | |||
| 175.00 | 3.30 | 12.80 | 8.05 | 5.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | 0.33 | 0.01 | -0.16 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 177.50 | 1.30 | 8.50 | 4.90 | % | 0.03 | 0 | 0 | 0.55 | 0.32 | 0.01 | -0.16 | 5/12/2026 4:00:02 PM EST | |||
| 180.00 | 2.25 | 11.30 | 6.78 | % | 0.04 | 0 | 0 | 0.69 | 0.29 | 0.01 | -0.15 | 5/12/2026 4:00:02 PM EST | |||
| 182.50 | 2.00 | 8.10 | 5.05 | % | 0.03 | 0 | 0 | 0.62 | 0.27 | 0.01 | -0.15 | 5/12/2026 4:00:02 PM EST | |||
| 185.00 | 1.35 | 7.20 | 4.28 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | 0.26 | 0.01 | -0.15 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 187.50 | 0.10 | 7.20 | 3.65 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | 0.24 | 0.01 | -0.14 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 190.00 | 2.50 | 9.70 | 6.10 | % | 0.03 | 0 | 0 | 0.76 | 0.22 | 0.01 | -0.13 | 5/12/2026 4:00:02 PM EST | |||
| 195.00 | 2.00 | 4.70 | 3.35 | % | 0.02 | 0 | 0 | 0.64 | 0.19 | 0.01 | -0.13 | 5/12/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 6.50 | 3.25 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.13 | 0.01 | -0.08 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 18.90 | 9.45 | % | 0.05 | 0 | 0 | 1.64 | 0.11 | 0.01 | -0.07 | 5/12/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 9.00 | 4.50 | % | 0.02 | 0 | 0 | 1.18 | 0.09 | 0.00 | -0.06 | 5/12/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 8.80 | 4.40 | % | 0.02 | 0 | 0 | 1.21 | 0.08 | 0.00 | -0.06 | 5/12/2026 4:00:02 PM EST | |||
| 220.00 | 0.90 | 2.65 | 1.78 | 2.00 | % | 0.01 | 10 | 0 | 0.69 | 0.08 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 225.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.00 | -0.04 | 5/12/2026 4:00:02 PM EST | |||
| 230.00 | 0.60 | 1.55 | 1.08 | 1.22 | -0.31 | -20.27% | 0.00 | 17 | 134 | 0.67 | 0.06 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 3.20 | 1.60 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.03 | 0.00 | -0.03 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 240.00 | 0.40 | 8.60 | 4.50 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.98 | 0.04 | 0.00 | -0.04 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.05 | 0.02 | 0.00 | -0.02 | 5/12/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.30 | 1.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.82 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 95.00 | 0.50 | 1.10 | 0.80 | 0.90 | +0.20 | +28.58% | 0.01 | 1 | 64 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 100.00 | 0.55 | 1.10 | 0.83 | 1.00 | % | 0.01 | 183 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 105.00 | 0.85 | 1.50 | 1.18 | 0.92 | -0.36 | -28.13% | 0.01 | 167 | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 110.00 | 1.15 | 1.85 | 1.50 | 1.56 | -0.22 | -12.36% | 0.01 | 177 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 115.00 | 0.70 | 2.55 | 1.63 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.59 | -0.05 | 0.01 | -0.02 | 5/11/2026 | 5/12/2026 4:00:02 PM EST |
| 120.00 | 2.00 | 3.40 | 2.70 | 2.53 | -0.17 | -6.30% | 0.02 | 44 | 93 | 0.63 | -0.11 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 125.00 | 2.40 | 5.60 | 4.00 | 3.60 | -1.40 | -28.00% | 0.03 | 4 | 19 | 0.65 | -0.17 | 0.01 | -0.06 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 130.00 | 2.20 | 12.00 | 7.10 | % | 0.05 | 0 | 0 | 0.75 | -0.22 | 0.01 | -0.09 | 5/12/2026 4:00:02 PM EST | |||
| 135.00 | 5.50 | 6.80 | 6.15 | 5.80 | -0.40 | -6.46% | 0.05 | 2 | 10 | 0.61 | -0.28 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 140.00 | 7.70 | 8.70 | 8.20 | 7.77 | -0.14 | -1.77% | 0.06 | 13 | 235 | 0.63 | -0.33 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 145.00 | 9.70 | 10.80 | 10.25 | 9.00 | -0.96 | -9.64% | 0.07 | 113 | 277 | 0.64 | -0.38 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 150.00 | 11.90 | 13.80 | 12.85 | 12.25 | -0.25 | -2.00% | 0.09 | 1 | 48 | 0.65 | -0.43 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 4:00:02 PM EST |
| 152.50 | 6.50 | 19.40 | 12.95 | % | 0.08 | 0 | 0 | 0.60 | -0.46 | 0.01 | -0.16 | 5/12/2026 4:00:02 PM EST | |||
| 155.00 | 13.30 | 17.80 | 15.55 | % | 0.10 | 0 | 0 | 0.66 | -0.48 | 0.01 | -0.16 | 5/12/2026 4:00:02 PM EST | |||
| 157.50 | 11.90 | 19.40 | 15.65 | % | 0.10 | 0 | 0 | 0.60 | -0.51 | 0.01 | -0.17 | 5/12/2026 4:00:02 PM EST | |||
| 160.00 | 11.60 | 20.70 | 16.15 | 13.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.54 | 0.01 | -0.17 | 5/7/2026 | 5/12/2026 4:00:02 PM EST |
| 162.50 | 14.90 | 24.80 | 19.85 | % | 0.12 | 0 | 0 | 0.67 | -0.56 | 0.01 | -0.17 | 5/12/2026 4:00:02 PM EST | |||
| 165.00 | 16.80 | 24.10 | 20.45 | % | 0.12 | 0 | 0 | 0.62 | -0.58 | 0.01 | -0.17 | 5/12/2026 4:00:02 PM EST | |||
| 167.50 | 18.50 | 28.80 | 23.65 | % | 0.14 | 0 | 0 | 0.69 | -0.60 | 0.01 | -0.17 | 5/12/2026 4:00:02 PM EST | |||
| 170.00 | 15.10 | 32.30 | 23.70 | % | 0.14 | 0 | 0 | 1.04 | -0.63 | 0.01 | -0.16 | 5/12/2026 4:00:02 PM EST | |||
| 172.50 | 17.60 | 32.60 | 25.10 | 21.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.99 | -0.65 | 0.01 | -0.16 | 5/7/2026 | 5/12/2026 4:00:02 PM EST |
| 175.00 | 19.60 | 35.50 | 27.55 | % | 0.16 | 0 | 0 | 1.04 | -0.67 | 0.01 | -0.16 | 5/12/2026 4:00:02 PM EST | |||
| 177.50 | 23.70 | 36.80 | 30.25 | 29.40 | % | 0.17 | 2 | 0 | 1.05 | -0.68 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 180.00 | 25.50 | 39.30 | 32.40 | % | 0.18 | 0 | 0 | 1.07 | -0.71 | 0.01 | -0.15 | 5/12/2026 4:00:02 PM EST | |||
| 182.50 | 26.20 | 40.70 | 33.45 | % | 0.18 | 0 | 0 | 1.06 | -0.73 | 0.01 | -0.15 | 5/12/2026 4:00:02 PM EST | |||
| 185.00 | 29.70 | 43.60 | 36.65 | 35.40 | % | 0.20 | 2 | 0 | 1.13 | -0.74 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 187.50 | 29.50 | 45.00 | 37.25 | % | 0.20 | 0 | 0 | 1.11 | -0.76 | 0.01 | -0.14 | 5/12/2026 4:00:02 PM EST | |||
| 190.00 | 31.70 | 47.30 | 39.50 | 35.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -0.78 | 0.01 | -0.13 | 5/7/2026 | 5/12/2026 4:00:02 PM EST |
| 195.00 | 36.30 | 52.30 | 44.30 | 43.70 | % | 0.23 | 2 | 0 | 1.20 | -0.81 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:02 PM EST | |
| 200.00 | 40.90 | 57.50 | 49.20 | % | 0.25 | 0 | 0 | 1.10 | -0.87 | 0.01 | -0.08 | 5/12/2026 4:00:02 PM EST | |||
| 205.00 | 45.60 | 61.80 | 53.70 | % | 0.26 | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.07 | 5/12/2026 4:00:02 PM EST | |||
| 210.00 | 50.40 | 66.60 | 58.50 | % | 0.28 | 0 | 0 | 1.14 | -0.91 | 0.00 | -0.06 | 5/12/2026 4:00:02 PM EST | |||
| 215.00 | 55.10 | 70.50 | 62.80 | % | 0.29 | 0 | 0 | 1.12 | -0.92 | 0.00 | -0.06 | 5/12/2026 4:00:02 PM EST | |||
| 220.00 | 59.90 | 75.60 | 67.75 | % | 0.31 | 0 | 0 | 1.40 | -0.92 | 0.00 | -0.07 | 5/12/2026 4:00:02 PM EST | |||
| 225.00 | 64.80 | 80.40 | 72.60 | % | 0.32 | 0 | 0 | 1.20 | -0.95 | 0.00 | -0.04 | 5/12/2026 4:00:02 PM EST | |||
| 230.00 | 69.70 | 85.30 | 77.50 | % | 0.34 | 0 | 0 | 1.49 | -0.94 | 0.00 | -0.05 | 5/12/2026 4:00:02 PM EST | |||
| 235.00 | 74.50 | 89.90 | 82.20 | 88.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.24 | -0.97 | 0.00 | -0.03 | 5/8/2026 | 5/12/2026 4:00:02 PM EST |
| 240.00 | 79.40 | 95.70 | 87.55 | % | 0.36 | 0 | 0 | 1.55 | -0.96 | 0.00 | -0.04 | 5/12/2026 4:00:02 PM EST | |||
| 245.00 | 84.40 | 100.20 | 92.30 | % | 0.38 | 0 | 0 | 1.33 | -0.98 | 0.00 | -0.02 | 5/12/2026 4:00:02 PM EST |