Options Chain for AVIS BUDGET GROUP COM (CAR) - $116.41 as of 6/4/2025 8:02:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 80.60 | 84.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 35.00 | 75.80 | 79.50 | 27.10 | 0.00 | 0.00% | 0 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 6/4/2025 3:59:54 PM EST |
| 40.00 | 70.80 | 74.50 | 35.50 | 0.00 | 0.00% | 0 | 8 | 1.71 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 6/4/2025 3:59:54 PM EST |
| 45.00 | 66.00 | 69.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 6/4/2025 3:59:54 PM EST | |||
| 50.00 | 61.00 | 64.60 | 28.80 | 0.00 | 0.00% | 0 | 17 | 1.43 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 6/4/2025 3:59:54 PM EST |
| 55.00 | 56.20 | 59.70 | 12.80 | 0.00 | 0.00% | 0 | 25 | 1.29 | 0.99 | 0.00 | -0.02 | 3/21/2025 | 6/4/2025 3:59:54 PM EST |
| 60.00 | 51.50 | 54.80 | 14.40 | 0.00 | 0.00% | 0 | 44 | 1.07 | 0.97 | 0.00 | -0.02 | 4/8/2025 | 6/4/2025 3:59:54 PM EST |
| 65.00 | 46.90 | 50.10 | 57.12 | 0.00 | 0.00% | 0 | 45 | 0.98 | 0.96 | 0.00 | -0.03 | 5/28/2025 | 6/4/2025 3:59:54 PM EST |
| 70.00 | 42.50 | 45.20 | 49.95 | 0.00 | 0.00% | 0 | 152 | 1.05 | 0.95 | 0.00 | -0.04 | 5/23/2025 | 6/4/2025 3:59:54 PM EST |
| 75.00 | 37.90 | 40.50 | 48.95 | 0.00 | 0.00% | 0 | 85 | 0.72 | 0.92 | 0.00 | -0.04 | 5/28/2025 | 6/4/2025 3:59:54 PM EST |
| 80.00 | 33.90 | 36.00 | 34.90 | 0.00 | 0.00% | 0 | 161 | 0.70 | 0.89 | 0.01 | -0.05 | 5/20/2025 | 6/4/2025 3:59:54 PM EST |
| 85.00 | 29.50 | 32.10 | 29.10 | 0.00 | 0.00% | 0 | 167 | 0.69 | 0.86 | 0.01 | -0.06 | 5/21/2025 | 6/4/2025 3:59:54 PM EST |
| 90.00 | 25.20 | 28.10 | 25.33 | -8.10 | -24.23% | 3 | 101 | 0.66 | 0.82 | 0.01 | -0.07 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 95.00 | 21.50 | 24.10 | 15.80 | 0.00 | 0.00% | 0 | 671 | 0.64 | 0.77 | 0.01 | -0.08 | 5/8/2025 | 6/4/2025 3:59:54 PM EST |
| 100.00 | 18.90 | 20.70 | 23.70 | 0.00 | 0.00% | 0 | 49 | 0.66 | 0.72 | 0.01 | -0.08 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 105.00 | 15.80 | 17.80 | 25.32 | 0.00 | 0.00% | 0 | 136 | 0.65 | 0.66 | 0.01 | -0.09 | 5/28/2025 | 6/4/2025 3:59:54 PM EST |
| 110.00 | 13.20 | 15.00 | 14.20 | -4.10 | -22.41% | 4 | 4,013 | 0.64 | 0.59 | 0.01 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 115.00 | 11.00 | 12.50 | 11.04 | -4.96 | -31.00% | 6 | 83 | 0.63 | 0.53 | 0.01 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 120.00 | 9.30 | 10.20 | 9.70 | -2.10 | -17.80% | 6 | 1,433 | 0.63 | 0.47 | 0.01 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 125.00 | 7.10 | 8.40 | 7.40 | -3.40 | -31.49% | 4,014 | 173 | 0.61 | 0.41 | 0.01 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 130.00 | 5.70 | 6.70 | 6.30 | -3.80 | -37.63% | 4 | 33 | 0.61 | 0.35 | 0.01 | -0.08 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 135.00 | 4.20 | 5.90 | 4.63 | -2.47 | -34.79% | 2 | 59 | 0.61 | 0.30 | 0.01 | -0.07 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 140.00 | 3.50 | 4.60 | 6.70 | 0.00 | 0.00% | 0 | 102 | 0.60 | 0.25 | 0.01 | -0.07 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 145.00 | 2.20 | 4.60 | 6.70 | 0.00 | 0.00% | 0 | 533 | 0.61 | 0.21 | 0.01 | -0.06 | 5/28/2025 | 6/4/2025 3:59:54 PM EST |
| 150.00 | 2.10 | 2.90 | 2.50 | -0.90 | -26.48% | 9 | 1,576 | 0.60 | 0.17 | 0.01 | -0.05 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 155.00 | 1.65 | 2.55 | 3.50 | 0.00 | 0.00% | 0 | 62 | 0.61 | 0.14 | 0.01 | -0.05 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 160.00 | 1.10 | 2.05 | 3.90 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.12 | 0.01 | -0.04 | 5/28/2025 | 6/4/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 0.64 | 0.09 | 0.01 | -0.03 | 6/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.90 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.60 | 0.68 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/4/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.35 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 6/4/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 32 | 1.61 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 6/4/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2,542 | 1.11 | -0.01 | 0.00 | -0.01 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 55.00 | 0.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 590 | 0.87 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 6/4/2025 3:59:54 PM EST |
| 60.00 | 0.20 | 0.70 | 1.50 | 0.00 | 0.00% | 0 | 303 | 0.79 | -0.03 | 0.00 | -0.02 | 5/7/2025 | 6/4/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.70 | 0.62 | -0.58 | -48.34% | 8 | 12,106 | 0.92 | -0.04 | 0.00 | -0.03 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 246 | 0.79 | -0.05 | 0.00 | -0.04 | 5/29/2025 | 6/4/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.75 | 1.05 | 0.00 | 0.00% | 0 | 2,556 | 0.77 | -0.08 | 0.00 | -0.04 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 80.00 | 1.65 | 2.80 | 2.20 | +0.65 | +41.94% | 11 | 2,884 | 0.73 | -0.11 | 0.01 | -0.05 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 85.00 | 2.30 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 176 | 0.68 | -0.14 | 0.01 | -0.06 | 5/28/2025 | 6/4/2025 3:59:54 PM EST |
| 90.00 | 3.60 | 4.30 | 3.90 | +1.15 | +41.82% | 22 | 12,822 | 0.68 | -0.18 | 0.01 | -0.07 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 95.00 | 4.80 | 5.60 | 4.00 | 0.00 | 0.00% | 0 | 1,381 | 0.66 | -0.23 | 0.01 | -0.08 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 100.00 | 6.40 | 7.20 | 5.21 | 0.00 | 0.00% | 0 | 1,715 | 0.65 | -0.28 | 0.01 | -0.08 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 105.00 | 8.40 | 9.20 | 9.08 | +2.88 | +46.46% | 6 | 3,079 | 0.65 | -0.34 | 0.01 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 110.00 | 10.60 | 11.40 | 10.90 | +1.80 | +19.78% | 24 | 82 | 0.63 | -0.41 | 0.01 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 115.00 | 13.20 | 14.20 | 14.00 | +2.92 | +26.36% | 7 | 59 | 0.63 | -0.47 | 0.01 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 120.00 | 16.00 | 17.10 | 17.30 | +3.70 | +27.21% | 6 | 61 | 0.62 | -0.53 | 0.01 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 125.00 | 17.90 | 20.50 | 14.10 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.59 | 0.01 | -0.09 | 5/28/2025 | 6/4/2025 3:59:54 PM EST |
| 130.00 | 22.00 | 24.10 | 18.40 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.65 | 0.01 | -0.08 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 135.00 | 25.20 | 28.50 | 20.80 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.70 | 0.01 | -0.07 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 140.00 | 29.80 | 32.30 | % | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.07 | 6/4/2025 3:59:54 PM EST | |||
| 145.00 | 33.90 | 36.50 | % | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.06 | 6/4/2025 3:59:54 PM EST | |||
| 150.00 | 38.10 | 40.70 | 39.35 | % | 1 | 0 | 0.57 | -0.83 | 0.01 | -0.05 | 6/4/2025 | 6/4/2025 3:59:54 PM EST | |
| 155.00 | 42.80 | 45.30 | % | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.05 | 6/4/2025 3:59:54 PM EST | |||
| 160.00 | 46.70 | 50.30 | % | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.04 | 6/4/2025 3:59:54 PM EST | |||
| 165.00 | 51.50 | 55.00 | % | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.03 | 6/4/2025 3:59:54 PM EST |