Options Chain for AVIS BUDGET GROUP COM (CAR) - $121.91 as of 6/13/2025 9:01:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.90 | 68.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 60.20 | 63.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 65.00 | 55.00 | 58.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 70.00 | 49.90 | 53.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 75.00 | 45.00 | 48.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 80.00 | 40.00 | 43.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 85.00 | 35.20 | 38.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 90.00 | 30.10 | 33.60 | 36.40 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.99 | 0.00 | -0.03 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 25.30 | 28.40 | 31.68 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.04 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 96.00 | 24.30 | 27.60 | % | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 97.00 | 23.30 | 26.80 | % | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 98.00 | 22.50 | 25.10 | 24.31 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.97 | 0.01 | -0.05 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 99.00 | 21.40 | 24.80 | % | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 100.00 | 20.80 | 23.80 | % | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 101.00 | 19.60 | 22.80 | % | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 102.00 | 18.60 | 22.00 | % | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 103.00 | 17.70 | 20.40 | 17.43 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.92 | 0.01 | -0.08 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 104.00 | 16.80 | 19.50 | % | 0 | 0 | 0.83 | 0.91 | 0.01 | -0.09 | 6/13/2025 3:59:55 PM EST | |||
| 105.00 | 15.80 | 19.20 | 17.60 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.90 | 0.01 | -0.09 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 106.00 | 15.20 | 18.30 | % | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.10 | 6/13/2025 3:59:55 PM EST | |||
| 107.00 | 14.50 | 17.50 | % | 0 | 0 | 0.77 | 0.87 | 0.02 | -0.10 | 6/13/2025 3:59:55 PM EST | |||
| 108.00 | 13.50 | 16.50 | % | 0 | 0 | 0.78 | 0.86 | 0.02 | -0.11 | 6/13/2025 3:59:55 PM EST | |||
| 109.00 | 12.50 | 15.70 | 9.55 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.84 | 0.02 | -0.12 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 12.10 | 15.20 | % | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.12 | 6/13/2025 3:59:55 PM EST | |||
| 111.00 | 11.20 | 13.60 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.80 | 0.02 | -0.13 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 112.00 | 10.40 | 13.40 | % | 0 | 0 | 0.46 | 0.78 | 0.02 | -0.13 | 6/13/2025 3:59:55 PM EST | |||
| 113.00 | 9.70 | 12.40 | 9.35 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.76 | 0.02 | -0.14 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 114.00 | 9.20 | 11.60 | 7.90 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.74 | 0.02 | -0.14 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 8.50 | 10.80 | 14.80 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.72 | 0.02 | -0.15 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 116.00 | 7.90 | 10.00 | 6.80 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.69 | 0.02 | -0.15 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 117.00 | 7.10 | 9.40 | 7.60 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.67 | 0.03 | -0.15 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 118.00 | 7.30 | 8.60 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.64 | 0.03 | -0.15 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 119.00 | 6.90 | 8.00 | 7.90 | +3.36 | +74.01% | 1 | 15 | 0.50 | 0.62 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 6.30 | 7.30 | 7.30 | +2.40 | +48.98% | 4 | 17 | 0.49 | 0.59 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 121.00 | 5.80 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.56 | 0.03 | -0.16 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 122.00 | 5.50 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.53 | 0.03 | -0.15 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 123.00 | 5.00 | 5.50 | 5.70 | +0.90 | +18.75% | 6 | 10 | 0.49 | 0.51 | 0.03 | -0.15 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 124.00 | 3.40 | 5.40 | 4.20 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.48 | 0.03 | -0.15 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 125.00 | 2.90 | 4.90 | 6.10 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.45 | 0.03 | -0.15 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 126.00 | 3.70 | 5.90 | 4.30 | -0.75 | -14.86% | 1 | 5 | 0.48 | 0.42 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 127.00 | 3.20 | 4.30 | 2.10 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.40 | 0.03 | -0.14 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 128.00 | 2.45 | 3.80 | 1.86 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.37 | 0.03 | -0.14 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 129.00 | 2.55 | 4.10 | 4.07 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.34 | 0.03 | -0.13 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 130.00 | 1.60 | 3.00 | 4.70 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.32 | 0.02 | -0.12 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 131.00 | 1.55 | 2.75 | % | 0 | 0 | 0.45 | 0.29 | 0.02 | -0.12 | 6/13/2025 3:59:55 PM EST | |||
| 132.00 | 1.25 | 2.60 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.27 | 0.02 | -0.11 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 133.00 | 1.15 | 2.50 | 3.42 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.25 | 0.02 | -0.11 | 5/30/2025 | 6/13/2025 3:59:55 PM EST |
| 134.00 | 1.15 | 2.25 | % | 0 | 0 | 0.48 | 0.23 | 0.02 | -0.10 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 0.90 | 2.15 | 1.52 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.21 | 0.02 | -0.09 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.19 | 0.02 | -0.09 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.17 | 0.02 | -0.08 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 138.00 | 0.00 | 1.90 | % | 0 | 0 | 0.55 | 0.15 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 139.00 | 0.35 | 1.90 | % | 0 | 0 | 0.51 | 0.14 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.60 | 1.90 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.12 | 0.01 | -0.07 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.40 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.07 | 0.01 | -0.04 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.04 | 0.01 | -0.02 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.02 | 0.00 | -0.04 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 2.30 | 0.82 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.04 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 2.30 | % | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 98.00 | 0.00 | 2.35 | % | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.05 | 6/13/2025 3:59:55 PM EST | |||
| 99.00 | 0.00 | 1.70 | % | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 0.69 | -0.05 | 0.01 | -0.06 | 6/13/2025 3:59:55 PM EST | |||
| 101.00 | 0.00 | 1.05 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.06 | 0.01 | -0.07 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 1.55 | 0.84 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.07 | 0.01 | -0.07 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 1.65 | % | 0 | 0 | 0.64 | -0.08 | 0.01 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 104.00 | 0.00 | 1.65 | 1.87 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.09 | 0.01 | -0.09 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.90 | 2.10 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.10 | 0.01 | -0.09 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.11 | 0.01 | -0.10 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 1.90 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.13 | 0.02 | -0.10 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 1.95 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.14 | 0.02 | -0.11 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 109.00 | 0.95 | 2.10 | 2.80 | 0.00 | 0.00% | 0 | 19 | 0.55 | -0.16 | 0.02 | -0.12 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 1.10 | 2.25 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.18 | 0.02 | -0.12 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 111.00 | 1.30 | 2.50 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.20 | 0.02 | -0.13 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 112.00 | 1.40 | 2.75 | 3.83 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.22 | 0.02 | -0.13 | 5/28/2025 | 6/13/2025 3:59:55 PM EST |
| 113.00 | 1.10 | 3.40 | 1.25 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.24 | 0.02 | -0.14 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 114.00 | 1.90 | 3.10 | 1.48 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.26 | 0.02 | -0.14 | 6/9/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 2.30 | 3.70 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.28 | 0.02 | -0.15 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 116.00 | 2.55 | 3.90 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.31 | 0.02 | -0.15 | 6/10/2025 | 6/13/2025 3:59:55 PM EST |
| 117.00 | 2.95 | 4.30 | 6.31 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.33 | 0.03 | -0.15 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 118.00 | 2.40 | 4.10 | 2.14 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.36 | 0.03 | -0.15 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 119.00 | 2.95 | 5.20 | 5.25 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.38 | 0.03 | -0.15 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 4.50 | 5.20 | 2.65 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.41 | 0.03 | -0.16 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 121.00 | 4.80 | 6.10 | 4.40 | % | 1 | 0 | 0.54 | -0.44 | 0.03 | -0.16 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 122.00 | 5.20 | 7.00 | % | 0 | 0 | 0.55 | -0.47 | 0.03 | -0.15 | 6/13/2025 3:59:55 PM EST | |||
| 123.00 | 5.90 | 7.90 | % | 0 | 0 | 0.58 | -0.49 | 0.03 | -0.15 | 6/13/2025 3:59:55 PM EST | |||
| 124.00 | 5.40 | 7.10 | % | 0 | 0 | 0.47 | -0.52 | 0.03 | -0.15 | 6/13/2025 3:59:55 PM EST | |||
| 125.00 | 6.60 | 8.00 | % | 0 | 0 | 0.51 | -0.55 | 0.03 | -0.15 | 6/13/2025 3:59:55 PM EST | |||
| 126.00 | 5.90 | 8.90 | % | 0 | 0 | 0.54 | -0.58 | 0.03 | -0.14 | 6/13/2025 3:59:55 PM EST | |||
| 127.00 | 8.00 | 9.40 | % | 0 | 0 | 0.52 | -0.60 | 0.03 | -0.14 | 6/13/2025 3:59:55 PM EST | |||
| 128.00 | 8.30 | 10.70 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.63 | 0.03 | -0.14 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 129.00 | 9.00 | 11.40 | % | 0 | 0 | 0.54 | -0.66 | 0.03 | -0.13 | 6/13/2025 3:59:55 PM EST | |||
| 130.00 | 9.50 | 12.20 | % | 0 | 0 | 0.53 | -0.68 | 0.02 | -0.12 | 6/13/2025 3:59:55 PM EST | |||
| 131.00 | 10.20 | 12.60 | % | 0 | 0 | 0.51 | -0.71 | 0.02 | -0.12 | 6/13/2025 3:59:55 PM EST | |||
| 132.00 | 10.90 | 13.80 | % | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.11 | 6/13/2025 3:59:55 PM EST | |||
| 133.00 | 11.50 | 14.60 | % | 0 | 0 | 0.69 | -0.75 | 0.02 | -0.11 | 6/13/2025 3:59:55 PM EST | |||
| 134.00 | 12.80 | 15.50 | % | 0 | 0 | 0.71 | -0.77 | 0.02 | -0.10 | 6/13/2025 3:59:55 PM EST | |||
| 135.00 | 13.70 | 16.20 | % | 0 | 0 | 0.69 | -0.79 | 0.02 | -0.09 | 6/13/2025 3:59:55 PM EST | |||
| 136.00 | 14.60 | 17.00 | % | 0 | 0 | 0.72 | -0.81 | 0.02 | -0.09 | 6/13/2025 3:59:55 PM EST | |||
| 137.00 | 15.00 | 17.80 | % | 0 | 0 | 0.73 | -0.83 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 138.00 | 15.20 | 18.70 | % | 0 | 0 | 0.72 | -0.85 | 0.02 | -0.08 | 6/13/2025 3:59:55 PM EST | |||
| 139.00 | 16.70 | 19.60 | % | 0 | 0 | 0.75 | -0.86 | 0.02 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 140.00 | 18.10 | 20.80 | % | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.07 | 6/13/2025 3:59:55 PM EST | |||
| 145.00 | 22.20 | 25.30 | % | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.04 | 6/13/2025 3:59:55 PM EST | |||
| 150.00 | 26.90 | 30.30 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.02 | 6/13/2025 3:59:55 PM EST | |||
| 155.00 | 31.80 | 35.30 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:55 PM EST |