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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.60 | 53.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 45.40 | 48.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 40.60 | 43.20 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 35.40 | 38.50 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 30.90 | 33.60 | % | 0 | 0 | 1.29 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 26.30 | 29.00 | % | 0 | 0 | 1.11 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 21.80 | 24.10 | % | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 76.00 | 21.20 | 23.50 | % | 0 | 0 | 0.79 | 0.88 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 77.00 | 20.40 | 22.40 | % | 0 | 0 | 0.77 | 0.86 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 78.00 | 19.20 | 21.70 | % | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 79.00 | 18.70 | 20.90 | % | 0 | 0 | 0.78 | 0.84 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 17.90 | 20.10 | % | 0 | 0 | 0.78 | 0.83 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 81.00 | 17.30 | 19.30 | % | 0 | 0 | 0.78 | 0.81 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 82.00 | 16.30 | 18.50 | % | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 83.00 | 15.60 | 17.60 | % | 0 | 0 | 0.76 | 0.79 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 84.00 | 15.10 | 16.80 | % | 0 | 0 | 0.77 | 0.77 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 14.30 | 16.00 | % | 0 | 0 | 0.76 | 0.76 | 0.01 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 86.00 | 13.70 | 15.40 | % | 0 | 0 | 0.76 | 0.74 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 87.00 | 13.10 | 14.50 | % | 0 | 0 | 0.75 | 0.72 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 88.00 | 12.30 | 13.60 | % | 0 | 0 | 0.73 | 0.70 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 89.00 | 11.70 | 13.10 | % | 0 | 0 | 0.74 | 0.69 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 11.00 | 12.50 | 10.55 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.67 | 0.02 | -0.12 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 91.00 | 10.50 | 11.90 | % | 0 | 0 | 0.73 | 0.65 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 92.00 | 9.90 | 10.60 | % | 0 | 0 | 0.70 | 0.63 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 93.00 | 9.20 | 10.00 | % | 0 | 0 | 0.67 | 0.61 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 94.00 | 8.70 | 9.60 | % | 0 | 0 | 0.69 | 0.59 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 95.00 | 7.30 | 10.00 | % | 0 | 0 | 0.75 | 0.57 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 96.00 | 6.70 | 8.60 | % | 0 | 0 | 0.64 | 0.55 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 97.00 | 7.20 | 8.00 | 8.36 | % | 10 | 0 | 0.68 | 0.53 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 98.00 | 6.90 | 8.00 | 7.85 | % | 10 | 0 | 0.72 | 0.51 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 99.00 | 5.80 | 7.00 | % | 0 | 0 | 0.64 | 0.49 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 5.40 | 6.60 | 7.40 | +1.37 | +22.72% | 1 | 1 | 0.65 | 0.47 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 101.00 | 4.50 | 6.20 | % | 0 | 0 | 0.68 | 0.45 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 102.00 | 5.10 | 6.00 | % | 0 | 0 | 0.68 | 0.43 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 4.10 | 4.90 | % | 0 | 0 | 0.67 | 0.38 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 2.35 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.29 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 1.55 | 2.35 | % | 0 | 0 | 0.64 | 0.21 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 1.05 | 1.40 | % | 0 | 0 | 0.63 | 0.15 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 0.50 | 0.80 | 0.50 | -0.15 | -23.08% | 3 | 5 | 0.60 | 0.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.90 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.95 | % | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 0.20 | 1.45 | % | 0 | 0 | 1.17 | -0.04 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 0.50 | 1.10 | % | 0 | 0 | 0.79 | -0.07 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 0.95 | 1.75 | % | 0 | 0 | 0.77 | -0.11 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 76.00 | 1.15 | 1.85 | % | 0 | 0 | 0.77 | -0.12 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 77.00 | 1.30 | 1.95 | % | 0 | 0 | 0.76 | -0.14 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 78.00 | 1.40 | 2.15 | % | 0 | 0 | 0.76 | -0.15 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 79.00 | 1.55 | 2.30 | % | 0 | 0 | 0.75 | -0.16 | 0.01 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 1.40 | 2.55 | % | 0 | 0 | 0.72 | -0.17 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 81.00 | 1.95 | 2.75 | % | 0 | 0 | 0.74 | -0.19 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 82.00 | 2.10 | 2.95 | % | 0 | 0 | 0.74 | -0.20 | 0.01 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 83.00 | 2.10 | 3.20 | % | 0 | 0 | 0.72 | -0.21 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 84.00 | 2.55 | 3.40 | % | 0 | 0 | 0.72 | -0.23 | 0.01 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 2.85 | 3.70 | % | 0 | 0 | 0.72 | -0.24 | 0.01 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 86.00 | 3.20 | 4.00 | % | 0 | 0 | 0.72 | -0.26 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 87.00 | 3.30 | 4.00 | % | 0 | 0 | 0.69 | -0.28 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 88.00 | 3.60 | 4.50 | % | 0 | 0 | 0.70 | -0.30 | 0.02 | -0.11 | 5/5/2025 3:59:52 PM EST | |||
| 89.00 | 4.10 | 4.90 | % | 0 | 0 | 0.71 | -0.31 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 4.40 | 5.30 | % | 0 | 0 | 0.70 | -0.33 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 91.00 | 4.70 | 5.60 | % | 0 | 0 | 0.69 | -0.35 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 92.00 | 4.50 | 5.80 | % | 0 | 0 | 0.64 | -0.37 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 93.00 | 5.70 | 6.20 | 5.31 | % | 10 | 0 | 0.68 | -0.39 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 94.00 | 6.20 | 6.60 | 5.72 | % | 10 | 0 | 0.68 | -0.41 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 95.00 | 6.60 | 7.80 | % | 0 | 0 | 0.70 | -0.43 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 96.00 | 7.00 | 8.60 | % | 0 | 0 | 0.67 | -0.45 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 97.00 | 7.50 | 8.10 | % | 0 | 0 | 0.67 | -0.47 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 98.00 | 8.00 | 8.60 | % | 0 | 0 | 0.66 | -0.49 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 99.00 | 8.60 | 9.20 | % | 0 | 0 | 0.66 | -0.51 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 100.00 | 9.20 | 10.30 | % | 0 | 0 | 0.69 | -0.53 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 101.00 | 9.70 | 10.30 | % | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.13 | 5/5/2025 3:59:52 PM EST | |||
| 102.00 | 10.20 | 11.20 | % | 0 | 0 | 0.66 | -0.57 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 12.20 | 13.70 | % | 0 | 0 | 0.68 | -0.62 | 0.02 | -0.12 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 15.80 | 16.90 | 19.78 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.71 | 0.02 | -0.11 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 18.70 | 21.40 | % | 0 | 0 | 0.60 | -0.79 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 23.30 | 25.30 | % | 0 | 0 | 0.78 | -0.85 | 0.01 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 27.80 | 30.00 | % | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.05 | 5/5/2025 3:59:52 PM EST |