Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $176.80 as of 6/5/2026 1:57:07 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 | 70.00 | 100.00 | 85.00 | % | 0.94 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:08 PM EST | |||
| 95.00 | 64.90 | 94.90 | 79.90 | % | 0.84 | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:08 PM EST | |||
| 100.00 | 61.50 | 87.50 | 74.50 | % | 0.74 | 0 | 0 | 1.83 | 0.98 | 0.00 | -0.03 | 6/5/2026 4:00:08 PM EST | |||
| 105.00 | 55.30 | 81.50 | 68.40 | % | 0.65 | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 6/5/2026 4:00:08 PM EST | |||
| 110.00 | 50.50 | 78.10 | 64.30 | % | 0.58 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.03 | 6/5/2026 4:00:08 PM EST | |||
| 115.00 | 45.80 | 72.40 | 59.10 | % | 0.51 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.04 | 6/5/2026 4:00:08 PM EST | |||
| 120.00 | 44.90 | 71.00 | 57.95 | % | 0.48 | 0 | 0 | 1.74 | 0.97 | 0.00 | -0.01 | 6/5/2026 4:00:08 PM EST | |||
| 125.00 | 36.80 | 62.90 | 49.85 | % | 0.40 | 0 | 0 | 1.32 | 0.94 | 0.00 | -0.06 | 6/5/2026 4:00:08 PM EST | |||
| 130.00 | 40.30 | 58.40 | 49.35 | % | 0.38 | 0 | 0 | 1.37 | 0.91 | 0.00 | -0.05 | 6/5/2026 4:00:08 PM EST | |||
| 135.00 | 32.30 | 59.10 | 45.70 | % | 0.34 | 0 | 0 | 1.57 | 0.89 | 0.01 | -0.06 | 6/5/2026 4:00:08 PM EST | |||
| 140.00 | 33.00 | 43.00 | 38.00 | % | 0.27 | 0 | 0 | 0.87 | 0.86 | 0.01 | -0.07 | 6/5/2026 4:00:08 PM EST | |||
| 145.00 | 28.60 | 45.70 | 37.15 | % | 0.26 | 0 | 0 | 1.09 | 0.84 | 0.01 | -0.11 | 6/5/2026 4:00:08 PM EST | |||
| 150.00 | 21.30 | 47.30 | 34.30 | % | 0.23 | 0 | 0 | 1.40 | 0.78 | 0.01 | -0.09 | 6/5/2026 4:00:08 PM EST | |||
| 152.50 | 23.90 | 34.10 | 29.00 | % | 0.19 | 0 | 0 | 0.86 | 0.76 | 0.01 | -0.10 | 6/5/2026 4:00:08 PM EST | |||
| 155.00 | 22.70 | 32.40 | 27.55 | % | 0.18 | 0 | 0 | 0.85 | 0.74 | 0.01 | -0.10 | 6/5/2026 4:00:08 PM EST | |||
| 157.50 | 15.80 | 42.50 | 29.15 | % | 0.19 | 0 | 0 | 1.36 | 0.72 | 0.01 | -0.11 | 6/5/2026 4:00:08 PM EST | |||
| 160.00 | 20.20 | 29.20 | 24.70 | 22.30 | % | 0.15 | 2 | 0 | 0.66 | 0.69 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 162.50 | 12.10 | 37.20 | 24.65 | % | 0.15 | 0 | 0 | 1.25 | 0.67 | 0.01 | -0.12 | 6/5/2026 4:00:08 PM EST | |||
| 165.00 | 18.30 | 25.80 | 22.05 | 19.60 | % | 0.13 | 1 | 0 | 0.68 | 0.64 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 167.50 | 16.50 | 24.80 | 20.65 | % | 0.12 | 0 | 0 | 0.68 | 0.61 | 0.01 | -0.13 | 6/5/2026 4:00:08 PM EST | |||
| 170.00 | 15.90 | 22.50 | 19.20 | 16.70 | % | 0.11 | 32 | 0 | 0.67 | 0.59 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 172.50 | 14.20 | 21.60 | 17.90 | % | 0.10 | 0 | 0 | 0.67 | 0.56 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 175.00 | 13.60 | 20.60 | 17.10 | 14.60 | % | 0.10 | 10 | 0 | 0.68 | 0.54 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 177.50 | 10.30 | 19.90 | 15.10 | 16.83 | % | 0.09 | 1 | 0 | 0.65 | 0.51 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 180.00 | 11.50 | 17.80 | 14.65 | 12.50 | % | 0.08 | 2 | 0 | 0.67 | 0.49 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 182.50 | 10.60 | 18.00 | 14.30 | 11.90 | % | 0.08 | 2 | 0 | 0.70 | 0.46 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 185.00 | 9.80 | 16.00 | 12.90 | 11.00 | % | 0.07 | 16 | 0 | 0.68 | 0.44 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 187.50 | 7.00 | 14.40 | 10.70 | % | 0.06 | 0 | 0 | 0.63 | 0.42 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 190.00 | 7.90 | 13.40 | 10.65 | % | 0.06 | 0 | 0 | 0.66 | 0.40 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 192.50 | 7.70 | 12.10 | 9.90 | % | 0.05 | 0 | 0 | 0.66 | 0.38 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 195.00 | 7.00 | 13.80 | 10.40 | 8.20 | % | 0.05 | 2 | 0 | 0.71 | 0.36 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 197.50 | 6.40 | 10.50 | 8.45 | 7.70 | % | 0.04 | 20 | 0 | 0.66 | 0.34 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 200.00 | 5.90 | 12.00 | 8.95 | 7.10 | % | 0.04 | 20 | 0 | 0.70 | 0.32 | 0.01 | -0.14 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 205.00 | 1.50 | 10.00 | 5.75 | 6.60 | % | 0.03 | 20 | 0 | 0.60 | 0.29 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 210.00 | 4.20 | 7.80 | 6.00 | 5.70 | % | 0.03 | 11 | 0 | 0.67 | 0.25 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 215.00 | 4.50 | 6.60 | 5.55 | 4.50 | % | 0.03 | 20 | 0 | 0.70 | 0.23 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 220.00 | 3.40 | 6.10 | 4.75 | 3.80 | % | 0.02 | 20 | 0 | 0.69 | 0.20 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 225.00 | 2.60 | 5.40 | 4.00 | % | 0.02 | 0 | 0 | 0.69 | 0.18 | 0.01 | -0.11 | 6/5/2026 4:00:08 PM EST | |||
| 230.00 | 2.20 | 7.60 | 4.90 | % | 0.02 | 0 | 0 | 0.77 | 0.16 | 0.01 | -0.10 | 6/5/2026 4:00:08 PM EST | |||
| 235.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.76 | 0.15 | 0.01 | -0.11 | 6/5/2026 4:00:08 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 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 17.60 | 8.80 | % | 0.09 | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | 0.76 | % | 0.01 | 1 | 0 | 1.08 | -0.02 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 105.00 | 0.20 | 1.85 | 1.03 | 0.84 | % | 0.01 | 44 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 110.00 | 0.00 | 6.20 | 3.10 | 0.94 | % | 0.03 | 6 | 0 | 1.38 | -0.02 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 115.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.04 | 6/5/2026 4:00:08 PM EST | |||
| 120.00 | 0.35 | 10.00 | 5.18 | % | 0.04 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.01 | 6/5/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 10.00 | 5.00 | % | 0.04 | 0 | 0 | 1.35 | -0.06 | 0.00 | -0.06 | 6/5/2026 4:00:08 PM EST | |||
| 130.00 | 1.35 | 3.90 | 2.63 | % | 0.02 | 0 | 0 | 0.71 | -0.09 | 0.00 | -0.05 | 6/5/2026 4:00:08 PM EST | |||
| 135.00 | 1.70 | 4.10 | 2.90 | % | 0.02 | 0 | 0 | 0.67 | -0.11 | 0.01 | -0.06 | 6/5/2026 4:00:08 PM EST | |||
| 140.00 | 2.50 | 5.60 | 4.05 | % | 0.03 | 0 | 0 | 0.68 | -0.14 | 0.01 | -0.07 | 6/5/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 21.30 | 10.65 | % | 0.07 | 0 | 0 | 1.54 | -0.16 | 0.01 | -0.11 | 6/5/2026 4:00:08 PM EST | |||
| 150.00 | 4.70 | 7.60 | 6.15 | 6.34 | % | 0.04 | 1 | 0 | 0.65 | -0.22 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 152.50 | 5.10 | 8.90 | 7.00 | 6.91 | % | 0.05 | 1 | 0 | 0.65 | -0.24 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 155.00 | 5.80 | 9.10 | 7.45 | % | 0.05 | 0 | 0 | 0.63 | -0.26 | 0.01 | -0.10 | 6/5/2026 4:00:08 PM EST | |||
| 157.50 | 6.50 | 10.10 | 8.30 | % | 0.05 | 0 | 0 | 0.63 | -0.28 | 0.01 | -0.11 | 6/5/2026 4:00:08 PM EST | |||
| 160.00 | 5.80 | 10.80 | 8.30 | 8.50 | % | 0.05 | 1 | 0 | 0.59 | -0.31 | 0.01 | -0.12 | 6/5/2026 | 6/5/2026 4:00:08 PM EST | |
| 162.50 | 8.30 | 12.60 | 10.45 | % | 0.06 | 0 | 0 | 0.64 | -0.33 | 0.01 | -0.12 | 6/5/2026 4:00:08 PM EST | |||
| 165.00 | 9.30 | 13.50 | 11.40 | % | 0.07 | 0 | 0 | 0.63 | -0.36 | 0.01 | -0.12 | 6/5/2026 4:00:08 PM EST | |||
| 167.50 | 1.10 | 20.00 | 10.55 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.01 | -0.13 | 6/5/2026 4:00:08 PM EST | |||
| 170.00 | 11.20 | 18.50 | 14.85 | % | 0.09 | 0 | 0 | 0.67 | -0.41 | 0.01 | -0.13 | 6/5/2026 4:00:08 PM EST | |||
| 172.50 | 11.00 | 19.70 | 15.35 | % | 0.09 | 0 | 0 | 0.64 | -0.44 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 175.00 | 13.40 | 20.50 | 16.95 | % | 0.10 | 0 | 0 | 0.65 | -0.46 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 177.50 | 11.60 | 21.70 | 16.65 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 180.00 | 16.60 | 23.50 | 20.05 | % | 0.11 | 0 | 0 | 0.65 | -0.51 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 182.50 | 15.50 | 23.50 | 19.50 | % | 0.11 | 0 | 0 | 0.57 | -0.54 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 185.00 | 18.50 | 26.80 | 22.65 | % | 0.12 | 0 | 0 | 0.63 | -0.56 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 187.50 | 20.30 | 29.60 | 24.95 | % | 0.13 | 0 | 0 | 0.65 | -0.58 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 190.00 | 16.10 | 32.70 | 24.40 | % | 0.13 | 0 | 0 | 0.54 | -0.60 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 192.50 | 22.30 | 33.50 | 27.90 | % | 0.14 | 0 | 0 | 0.63 | -0.62 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 195.00 | 19.70 | 39.70 | 29.70 | % | 0.15 | 0 | 0 | 1.06 | -0.64 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 197.50 | 21.60 | 41.60 | 31.60 | % | 0.16 | 0 | 0 | 1.07 | -0.66 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 200.00 | 19.50 | 48.10 | 33.80 | % | 0.17 | 0 | 0 | 1.26 | -0.68 | 0.01 | -0.14 | 6/5/2026 4:00:08 PM EST | |||
| 205.00 | 23.40 | 47.80 | 35.60 | % | 0.17 | 0 | 0 | 1.10 | -0.71 | 0.01 | -0.13 | 6/5/2026 4:00:08 PM EST | |||
| 210.00 | 26.50 | 51.50 | 39.00 | 39.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -0.75 | 0.01 | -0.13 | 6/4/2026 | 6/5/2026 4:00:08 PM EST |
| 215.00 | 37.40 | 57.50 | 47.45 | % | 0.22 | 0 | 0 | 1.19 | -0.77 | 0.01 | -0.12 | 6/5/2026 4:00:08 PM EST | |||
| 220.00 | 40.30 | 60.20 | 50.25 | % | 0.23 | 0 | 0 | 1.15 | -0.80 | 0.01 | -0.12 | 6/5/2026 4:00:08 PM EST | |||
| 225.00 | 46.30 | 66.30 | 56.30 | % | 0.25 | 0 | 0 | 1.24 | -0.82 | 0.01 | -0.11 | 6/5/2026 4:00:08 PM EST | |||
| 230.00 | 46.00 | 70.80 | 58.40 | % | 0.25 | 0 | 0 | 1.26 | -0.84 | 0.01 | -0.10 | 6/5/2026 4:00:08 PM EST | |||
| 235.00 | 48.10 | 77.90 | 63.00 | % | 0.27 | 0 | 0 | 1.50 | -0.85 | 0.01 | -0.11 | 6/5/2026 4:00:08 PM EST |