Options Chain for AVIS BUDGET GROUP COM (CAR) - $121.22 as of 6/2/2025 7:25:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.30 | 64.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 55.40 | 59.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 50.70 | 54.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 45.50 | 49.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 80.00 | 40.60 | 44.40 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 85.00 | 35.70 | 39.40 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 90.00 | 31.50 | 34.40 | % | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 95.00 | 26.80 | 29.70 | % | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.05 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 22.80 | 25.10 | % | 0 | 0 | 0.75 | 0.88 | 0.01 | -0.07 | 5/30/2025 4:00:01 PM EST | |||
| 105.00 | 18.70 | 21.60 | % | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 107.00 | 17.10 | 19.90 | % | 0 | 0 | 0.56 | 0.79 | 0.01 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 108.00 | 16.70 | 18.40 | % | 0 | 0 | 0.54 | 0.78 | 0.01 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 109.00 | 15.60 | 17.70 | % | 0 | 0 | 0.53 | 0.77 | 0.01 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 110.00 | 14.70 | 17.30 | % | 0 | 0 | 0.53 | 0.75 | 0.01 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 111.00 | 14.10 | 16.60 | % | 0 | 0 | 0.53 | 0.74 | 0.01 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 112.00 | 13.40 | 15.90 | % | 0 | 0 | 0.53 | 0.72 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 113.00 | 12.80 | 15.10 | % | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 114.00 | 12.20 | 14.40 | % | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 115.00 | 11.60 | 13.80 | % | 0 | 0 | 0.53 | 0.67 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 116.00 | 11.00 | 13.20 | % | 0 | 0 | 0.53 | 0.65 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 117.00 | 10.40 | 12.50 | % | 0 | 0 | 0.52 | 0.64 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 118.00 | 9.90 | 11.80 | % | 0 | 0 | 0.52 | 0.62 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 119.00 | 9.80 | 11.30 | % | 0 | 0 | 0.53 | 0.60 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 120.00 | 9.10 | 10.50 | % | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 121.00 | 8.50 | 10.00 | % | 0 | 0 | 0.52 | 0.56 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 122.00 | 8.00 | 9.60 | % | 0 | 0 | 0.52 | 0.55 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 123.00 | 7.70 | 9.00 | % | 0 | 0 | 0.52 | 0.53 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 124.00 | 7.20 | 8.60 | % | 0 | 0 | 0.52 | 0.51 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 125.00 | 6.80 | 7.80 | % | 0 | 0 | 0.51 | 0.49 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 126.00 | 6.40 | 7.60 | % | 0 | 0 | 0.51 | 0.47 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 127.00 | 5.90 | 7.20 | % | 0 | 0 | 0.51 | 0.45 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 128.00 | 5.50 | 6.70 | % | 0 | 0 | 0.51 | 0.43 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 129.00 | 5.30 | 6.40 | % | 0 | 0 | 0.51 | 0.41 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 130.00 | 5.00 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.40 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 131.00 | 4.70 | 5.70 | % | 0 | 0 | 0.51 | 0.38 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 132.00 | 4.30 | 5.40 | % | 0 | 0 | 0.51 | 0.36 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 133.00 | 3.80 | 5.10 | % | 0 | 0 | 0.50 | 0.34 | 0.02 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 134.00 | 3.70 | 4.80 | % | 0 | 0 | 0.51 | 0.32 | 0.02 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 135.00 | 3.30 | 4.50 | % | 0 | 0 | 0.50 | 0.31 | 0.02 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 136.00 | 3.20 | 4.30 | % | 0 | 0 | 0.51 | 0.29 | 0.02 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 137.00 | 2.85 | 3.90 | % | 0 | 0 | 0.50 | 0.28 | 0.02 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 138.00 | 2.65 | 3.70 | % | 0 | 0 | 0.50 | 0.26 | 0.02 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 140.00 | 2.05 | 3.20 | % | 0 | 0 | 0.48 | 0.23 | 0.02 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.35 | % | 0 | 0 | 0.60 | 0.17 | 0.01 | -0.06 | 5/30/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.70 | % | 0 | 0 | 0.64 | 0.12 | 0.01 | -0.05 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.45 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.55 | % | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.04 | 5/30/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.80 | % | 0 | 0 | 0.75 | -0.08 | 0.01 | -0.05 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 1.20 | 1.95 | % | 0 | 0 | 0.54 | -0.12 | 0.01 | -0.07 | 5/30/2025 4:00:01 PM EST | |||
| 105.00 | 1.95 | 2.95 | % | 0 | 0 | 0.55 | -0.18 | 0.01 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 107.00 | 2.40 | 3.30 | % | 0 | 0 | 0.53 | -0.21 | 0.01 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 108.00 | 2.70 | 3.50 | % | 0 | 0 | 0.54 | -0.22 | 0.01 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 109.00 | 2.85 | 3.90 | % | 0 | 0 | 0.54 | -0.23 | 0.01 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 110.00 | 3.20 | 4.30 | % | 0 | 0 | 0.55 | -0.25 | 0.01 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 111.00 | 3.40 | 5.30 | % | 0 | 0 | 0.57 | -0.26 | 0.01 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 112.00 | 3.70 | 4.80 | % | 0 | 0 | 0.54 | -0.28 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 113.00 | 4.10 | 5.00 | % | 0 | 0 | 0.53 | -0.30 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 114.00 | 4.40 | 5.50 | % | 0 | 0 | 0.54 | -0.31 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 115.00 | 4.80 | 5.90 | % | 0 | 0 | 0.54 | -0.33 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 116.00 | 5.20 | 6.40 | % | 0 | 0 | 0.54 | -0.35 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 117.00 | 5.50 | 6.70 | % | 0 | 0 | 0.53 | -0.36 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 118.00 | 5.90 | 7.30 | % | 0 | 0 | 0.53 | -0.38 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 119.00 | 6.40 | 7.60 | % | 0 | 0 | 0.53 | -0.40 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 120.00 | 6.90 | 7.90 | % | 0 | 0 | 0.53 | -0.42 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 121.00 | 7.20 | 8.60 | % | 0 | 0 | 0.53 | -0.44 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 122.00 | 7.80 | 9.00 | % | 0 | 0 | 0.52 | -0.45 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 123.00 | 8.40 | 9.60 | % | 0 | 0 | 0.53 | -0.47 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 124.00 | 8.80 | 10.30 | % | 0 | 0 | 0.53 | -0.49 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 125.00 | 9.30 | 10.70 | % | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 126.00 | 9.90 | 11.40 | % | 0 | 0 | 0.52 | -0.53 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 127.00 | 10.40 | 11.90 | % | 0 | 0 | 0.52 | -0.55 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 128.00 | 11.00 | 12.60 | % | 0 | 0 | 0.52 | -0.57 | 0.02 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 129.00 | 11.80 | 13.10 | % | 0 | 0 | 0.52 | -0.59 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 130.00 | 12.20 | 13.90 | % | 0 | 0 | 0.52 | -0.60 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 131.00 | 12.90 | 14.60 | % | 0 | 0 | 0.52 | -0.62 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 132.00 | 13.20 | 15.50 | % | 0 | 0 | 0.51 | -0.64 | 0.02 | -0.10 | 5/30/2025 4:00:01 PM EST | |||
| 133.00 | 13.80 | 16.10 | % | 0 | 0 | 0.50 | -0.66 | 0.02 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 134.00 | 14.60 | 17.00 | % | 0 | 0 | 0.51 | -0.68 | 0.02 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 135.00 | 15.20 | 17.70 | % | 0 | 0 | 0.50 | -0.69 | 0.02 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 136.00 | 16.10 | 18.50 | % | 0 | 0 | 0.51 | -0.71 | 0.02 | -0.09 | 5/30/2025 4:00:01 PM EST | |||
| 137.00 | 16.70 | 19.30 | % | 0 | 0 | 0.50 | -0.72 | 0.02 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 138.00 | 17.50 | 20.10 | % | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 140.00 | 19.30 | 21.40 | % | 0 | 0 | 0.50 | -0.77 | 0.02 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 145.00 | 22.80 | 25.90 | % | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.06 | 5/30/2025 4:00:01 PM EST | |||
| 150.00 | 27.60 | 30.30 | % | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.05 | 5/30/2025 4:00:01 PM EST |