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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 68.20 | 76.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 65.60 | 68.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 60.00 | 61.00 | 63.70 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 55.90 | 58.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 51.00 | 53.90 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 46.20 | 49.10 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 80.00 | 41.20 | 44.00 | % | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 85.00 | 36.40 | 39.40 | % | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.05 | 5/30/2025 4:00:01 PM EST | |||
| 90.00 | 31.80 | 34.50 | % | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.06 | 5/30/2025 4:00:01 PM EST | |||
| 95.00 | 27.40 | 30.00 | % | 0 | 0 | 0.55 | 0.88 | 0.01 | -0.07 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 23.60 | 25.20 | 21.60 | 0.00 | 0.00% | 0 | 41 | 0.54 | 0.85 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 19.40 | 21.30 | 20.36 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.80 | 0.01 | -0.09 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 15.50 | 17.60 | 11.80 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.74 | 0.01 | -0.09 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 12.80 | 13.80 | 11.50 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.67 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 10.10 | 10.60 | 10.54 | 0.00 | 0.00% | 0 | 754 | 0.52 | 0.58 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 7.70 | 8.20 | 6.80 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.49 | 0.02 | -0.09 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 5.10 | 6.10 | 6.70 | 0.00 | 0.00% | 0 | 65 | 0.49 | 0.40 | 0.02 | -0.09 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 2.85 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 126 | 0.46 | 0.33 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 2.70 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 44 | 0.49 | 0.26 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 2.00 | 2.35 | 1.93 | 0.00 | 0.00% | 0 | 608 | 0.48 | 0.22 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 1.35 | 1.70 | 1.36 | 0.00 | 0.00% | 0 | 448 | 0.49 | 0.17 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 0.85 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.14 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 0.50 | 0.90 | % | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.05 | 5/30/2025 4:00:01 PM EST | |||
| 165.00 | 0.35 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 60 | 0.50 | 0.09 | 0.01 | -0.04 | 5/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.30 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 75.00 | 0.05 | 2.40 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.02 | 0.00 | -0.02 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.15 | 2.50 | 0.57 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.03 | 0.00 | -0.03 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.20 | 1.95 | 0.58 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.06 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.55 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.08 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 1.00 | 1.30 | 1.64 | 0.00 | 0.00% | 0 | 44 | 0.59 | -0.12 | 0.01 | -0.07 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 1.60 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 81 | 0.54 | -0.15 | 0.01 | -0.08 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 2.50 | 2.85 | 2.92 | 0.00 | 0.00% | 0 | 313 | 0.53 | -0.20 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 3.80 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 524 | 0.53 | -0.26 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 5.50 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.33 | 0.02 | -0.09 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 7.60 | 8.80 | 8.42 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.42 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 10.20 | 11.50 | 10.70 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.51 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 13.10 | 14.80 | 16.30 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.60 | 0.02 | -0.09 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 16.40 | 17.70 | % | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 140.00 | 20.10 | 21.80 | % | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 145.00 | 23.80 | 25.90 | 23.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.78 | 0.01 | -0.07 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 28.00 | 30.60 | % | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.06 | 5/30/2025 4:00:01 PM EST | |||
| 155.00 | 32.30 | 35.00 | % | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.05 | 5/30/2025 4:00:01 PM EST | |||
| 160.00 | 37.50 | 39.90 | % | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.05 | 5/30/2025 4:00:01 PM EST | |||
| 165.00 | 42.10 | 44.60 | % | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.04 | 5/30/2025 4:00:01 PM EST |