Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $180.88 as of 6/17/2026 8:09:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 70.60 | 100.60 | 85.60 | % | 0.90 | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 100.00 | 66.90 | 96.90 | 81.90 | % | 0.82 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 105.00 | 65.80 | 95.60 | 80.70 | % | 0.77 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 110.00 | 60.90 | 82.60 | 71.75 | % | 0.65 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 115.00 | 57.90 | 85.30 | 71.60 | % | 0.62 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 120.00 | 53.40 | 80.00 | 66.70 | % | 0.56 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 125.00 | 46.70 | 76.00 | 61.35 | % | 0.49 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.06 | 6/17/2026 3:59:56 PM EST | |||
| 130.00 | 42.30 | 72.00 | 57.15 | % | 0.44 | 0 | 0 | 1.39 | 0.95 | 0.00 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 135.00 | 39.00 | 67.60 | 53.30 | % | 0.39 | 0 | 0 | 1.32 | 0.93 | 0.00 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 140.00 | 36.10 | 59.90 | 48.00 | % | 0.34 | 0 | 0 | 1.19 | 0.90 | 0.00 | -0.11 | 6/17/2026 3:59:56 PM EST | |||
| 145.00 | 33.10 | 50.30 | 41.70 | 42.40 | % | 0.29 | 10 | 0 | 1.18 | 0.88 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 150.00 | 29.10 | 50.90 | 40.00 | 44.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.15 | 0.84 | 0.01 | -0.14 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 155.00 | 25.80 | 35.60 | 30.70 | 34.70 | -5.30 | -13.25% | 0.20 | 28 | 2 | 0.75 | 0.80 | 0.01 | -0.16 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 160.00 | 24.20 | 31.90 | 28.05 | 31.40 | % | 0.18 | 10 | 0 | 0.51 | 0.76 | 0.01 | -0.17 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 162.50 | 22.50 | 36.60 | 29.55 | % | 0.18 | 0 | 0 | 0.71 | 0.74 | 0.01 | -0.18 | 6/17/2026 3:59:56 PM EST | |||
| 165.00 | 23.40 | 29.20 | 26.30 | % | 0.16 | 0 | 0 | 0.67 | 0.71 | 0.01 | -0.19 | 6/17/2026 3:59:56 PM EST | |||
| 167.50 | 15.70 | 33.70 | 24.70 | 26.60 | % | 0.15 | 2 | 0 | 0.65 | 0.69 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 170.00 | 18.50 | 30.60 | 24.55 | 28.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | 0.67 | 0.01 | -0.20 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 172.50 | 18.80 | 28.70 | 23.75 | % | 0.14 | 0 | 0 | 0.72 | 0.64 | 0.01 | -0.20 | 6/17/2026 3:59:56 PM EST | |||
| 175.00 | 14.20 | 24.90 | 19.55 | % | 0.11 | 0 | 0 | 0.62 | 0.62 | 0.01 | -0.21 | 6/17/2026 3:59:56 PM EST | |||
| 177.50 | 13.80 | 25.10 | 19.45 | 19.70 | % | 0.11 | 2 | 0 | 0.67 | 0.60 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 180.00 | 15.00 | 26.40 | 20.70 | 20.15 | % | 0.11 | 1 | 0 | 0.77 | 0.58 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 182.50 | 12.30 | 20.00 | 16.15 | 23.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | 0.55 | 0.01 | -0.22 | 6/11/2026 | 6/17/2026 3:59:56 PM EST |
| 185.00 | 7.50 | 22.90 | 15.20 | 15.70 | % | 0.08 | 4 | 0 | 0.64 | 0.53 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 187.50 | 12.80 | 21.30 | 17.05 | % | 0.09 | 0 | 0 | 0.76 | 0.51 | 0.01 | -0.22 | 6/17/2026 3:59:56 PM EST | |||
| 190.00 | 11.10 | 24.10 | 17.60 | % | 0.09 | 0 | 0 | 0.68 | 0.49 | 0.01 | -0.22 | 6/17/2026 3:59:56 PM EST | |||
| 192.50 | 7.10 | 23.40 | 15.25 | 17.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | 0.47 | 0.01 | -0.22 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 195.00 | 5.00 | 19.40 | 12.20 | % | 0.06 | 0 | 0 | 0.71 | 0.45 | 0.01 | -0.22 | 6/17/2026 3:59:56 PM EST | |||
| 197.50 | 8.70 | 22.20 | 15.45 | % | 0.08 | 0 | 0 | 0.84 | 0.43 | 0.01 | -0.22 | 6/17/2026 3:59:56 PM EST | |||
| 200.00 | 3.70 | 22.50 | 13.10 | 11.30 | -2.70 | -19.29% | 0.07 | 14 | 1 | 0.78 | 0.41 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 205.00 | 7.40 | 13.10 | 10.25 | 8.10 | % | 0.05 | 47 | 0 | 0.72 | 0.37 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 210.00 | 0.05 | 15.30 | 7.68 | 8.70 | % | 0.04 | 4 | 0 | 0.67 | 0.34 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 215.00 | 1.80 | 13.90 | 7.85 | 7.60 | % | 0.04 | 2 | 0 | 0.72 | 0.30 | 0.01 | -0.20 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 220.00 | 4.70 | 9.30 | 7.00 | 5.30 | -1.70 | -24.29% | 0.03 | 2 | 1 | 0.73 | 0.27 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 225.00 | 0.95 | 12.10 | 6.53 | 5.80 | % | 0.03 | 2 | 0 | 0.71 | 0.25 | 0.01 | -0.18 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 230.00 | 3.10 | 10.10 | 6.60 | % | 0.03 | 0 | 0 | 0.80 | 0.22 | 0.01 | -0.17 | 6/17/2026 3:59:56 PM EST | |||
| 235.00 | 2.40 | 10.20 | 6.30 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | 0.20 | 0.01 | -0.16 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 240.00 | 0.05 | 9.70 | 4.88 | 5.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.18 | 0.01 | -0.15 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 9.60 | 4.80 | % | 0.02 | 0 | 0 | 1.06 | 0.15 | 0.01 | -0.13 | 6/17/2026 3:59:56 PM EST | |||
| 250.00 | 1.80 | 5.70 | 3.75 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.14 | 0.00 | -0.13 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 8.90 | 4.45 | 2.80 | % | 0.02 | 2 | 0 | 0.82 | 0.12 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 260.00 | 0.00 | 8.40 | 4.20 | % | 0.02 | 0 | 0 | 1.11 | 0.10 | 0.00 | -0.10 | 6/17/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 7.90 | 3.95 | % | 0.01 | 0 | 0 | 1.12 | 0.09 | 0.00 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 7.60 | 3.80 | 2.10 | % | 0.01 | 4 | 0 | 1.00 | 0.08 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 275.00 | 0.45 | 5.00 | 2.73 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | 0.08 | 0.00 | -0.08 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.94 | 0.06 | 0.00 | -0.07 | 6/17/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.80 | 1.40 | 1.55 | % | 0.00 | 10 | 0 | 0.92 | 0.06 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 5.90 | 2.95 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 6/17/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 6/17/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.04 | 6/17/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | 0.84 | % | 0.01 | 1 | 0 | 1.05 | -0.01 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.05 | 6/17/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.03 | 0.00 | -0.06 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.90 | -0.05 | 0.00 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 0.93 | -0.07 | 0.00 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 5.90 | 2.95 | % | 0.02 | 0 | 0 | 0.95 | -0.10 | 0.00 | -0.11 | 6/17/2026 3:59:56 PM EST | |||
| 145.00 | 2.45 | 4.10 | 3.28 | % | 0.02 | 0 | 0 | 0.68 | -0.12 | 0.00 | -0.12 | 6/17/2026 3:59:56 PM EST | |||
| 150.00 | 1.55 | 6.90 | 4.23 | % | 0.03 | 0 | 0 | 0.66 | -0.16 | 0.01 | -0.14 | 6/17/2026 3:59:56 PM EST | |||
| 155.00 | 4.20 | 8.50 | 6.35 | % | 0.04 | 0 | 0 | 0.71 | -0.20 | 0.01 | -0.16 | 6/17/2026 3:59:56 PM EST | |||
| 160.00 | 0.40 | 12.00 | 6.20 | % | 0.04 | 0 | 0 | 0.58 | -0.24 | 0.01 | -0.17 | 6/17/2026 3:59:56 PM EST | |||
| 162.50 | 5.90 | 11.00 | 8.45 | % | 0.05 | 0 | 0 | 0.70 | -0.26 | 0.01 | -0.18 | 6/17/2026 3:59:56 PM EST | |||
| 165.00 | 5.90 | 15.10 | 10.50 | % | 0.06 | 0 | 0 | 0.75 | -0.29 | 0.01 | -0.19 | 6/17/2026 3:59:56 PM EST | |||
| 167.50 | 2.75 | 13.80 | 8.28 | % | 0.05 | 0 | 0 | 0.60 | -0.31 | 0.01 | -0.19 | 6/17/2026 3:59:56 PM EST | |||
| 170.00 | 5.20 | 15.30 | 10.25 | % | 0.06 | 0 | 0 | 0.64 | -0.33 | 0.01 | -0.20 | 6/17/2026 3:59:56 PM EST | |||
| 172.50 | 5.90 | 19.40 | 12.65 | % | 0.07 | 0 | 0 | 0.71 | -0.36 | 0.01 | -0.20 | 6/17/2026 3:59:56 PM EST | |||
| 175.00 | 6.10 | 17.40 | 11.75 | % | 0.07 | 0 | 0 | 0.61 | -0.38 | 0.01 | -0.21 | 6/17/2026 3:59:56 PM EST | |||
| 177.50 | 11.60 | 19.80 | 15.70 | 12.54 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.40 | 0.01 | -0.21 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 180.00 | 7.70 | 25.50 | 16.60 | % | 0.09 | 0 | 0 | 0.59 | -0.42 | 0.01 | -0.22 | 6/17/2026 3:59:56 PM EST | |||
| 182.50 | 13.10 | 26.00 | 19.55 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.79 | -0.45 | 0.01 | -0.22 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 185.00 | 12.20 | 21.90 | 17.05 | % | 0.09 | 0 | 0 | 0.63 | -0.47 | 0.01 | -0.22 | 6/17/2026 3:59:56 PM EST | |||
| 187.50 | 11.30 | 27.30 | 19.30 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.66 | -0.49 | 0.01 | -0.22 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 190.00 | 13.60 | 29.20 | 21.40 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.69 | -0.51 | 0.01 | -0.22 | 6/12/2026 | 6/17/2026 3:59:56 PM EST |
| 192.50 | 13.00 | 31.00 | 22.00 | % | 0.11 | 0 | 0 | 0.58 | -0.53 | 0.01 | -0.22 | 6/17/2026 3:59:56 PM EST | |||
| 195.00 | 16.00 | 34.50 | 25.25 | % | 0.13 | 0 | 0 | 0.71 | -0.55 | 0.01 | -0.22 | 6/17/2026 3:59:56 PM EST | |||
| 197.50 | 20.30 | 34.80 | 27.55 | % | 0.14 | 0 | 0 | 0.63 | -0.57 | 0.01 | -0.22 | 6/17/2026 3:59:56 PM EST | |||
| 200.00 | 20.20 | 36.20 | 28.20 | % | 0.14 | 0 | 0 | 0.64 | -0.59 | 0.01 | -0.22 | 6/17/2026 3:59:56 PM EST | |||
| 205.00 | 23.80 | 35.90 | 29.85 | 29.70 | +0.10 | +0.34% | 0.15 | 2 | 1 | 0.60 | -0.63 | 0.01 | -0.21 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 210.00 | 26.50 | 41.90 | 34.20 | % | 0.16 | 0 | 0 | 1.01 | -0.66 | 0.01 | -0.21 | 6/17/2026 3:59:56 PM EST | |||
| 215.00 | 30.80 | 43.60 | 37.20 | % | 0.17 | 0 | 0 | 0.93 | -0.70 | 0.01 | -0.20 | 6/17/2026 3:59:56 PM EST | |||
| 220.00 | 34.00 | 51.60 | 42.80 | % | 0.19 | 0 | 0 | 1.11 | -0.73 | 0.01 | -0.19 | 6/17/2026 3:59:56 PM EST | |||
| 225.00 | 38.50 | 57.20 | 47.85 | 41.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | -0.75 | 0.01 | -0.18 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 230.00 | 42.70 | 59.50 | 51.10 | 45.10 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.12 | -0.78 | 0.01 | -0.17 | 6/15/2026 | 6/17/2026 3:59:56 PM EST |
| 235.00 | 46.90 | 63.30 | 55.10 | 54.40 | +5.20 | +10.57% | 0.23 | 2 | 14 | 1.11 | -0.80 | 0.01 | -0.16 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 240.00 | 51.40 | 67.20 | 59.30 | 62.40 | +8.70 | +16.21% | 0.25 | 2 | 14 | 1.11 | -0.82 | 0.01 | -0.15 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |
| 245.00 | 60.50 | 82.80 | 71.65 | % | 0.29 | 0 | 0 | 1.33 | -0.85 | 0.01 | -0.13 | 6/17/2026 3:59:56 PM EST | |||
| 250.00 | 60.80 | 77.30 | 69.05 | 65.70 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.19 | -0.86 | 0.00 | -0.13 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 255.00 | 67.50 | 93.50 | 80.50 | % | 0.32 | 0 | 0 | 1.38 | -0.88 | 0.00 | -0.12 | 6/17/2026 3:59:56 PM EST | |||
| 260.00 | 71.30 | 98.90 | 85.10 | % | 0.33 | 0 | 0 | 1.41 | -0.90 | 0.00 | -0.10 | 6/17/2026 3:59:56 PM EST | |||
| 265.00 | 79.10 | 101.50 | 90.30 | % | 0.34 | 0 | 0 | 1.43 | -0.91 | 0.00 | -0.09 | 6/17/2026 3:59:56 PM EST | |||
| 270.00 | 81.90 | 99.90 | 90.90 | 84.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.46 | -0.92 | 0.00 | -0.09 | 6/16/2026 | 6/17/2026 3:59:56 PM EST |
| 275.00 | 88.20 | 111.80 | 100.00 | % | 0.36 | 0 | 0 | 1.51 | -0.92 | 0.00 | -0.08 | 6/17/2026 3:59:56 PM EST | |||
| 280.00 | 87.00 | 116.40 | 101.70 | 100.50 | % | 0.36 | 10 | 0 | 1.44 | -0.94 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST | |
| 285.00 | 94.00 | 118.20 | 106.10 | 105.80 | % | 0.37 | 8 | 0 | 1.61 | -0.94 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:56 PM EST |