Options Chain for AVIS BUDGET GROUP COM (CAR) - $191.38 as of 7/11/2025 8:10:59 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 | 100.00 | 103.80 | 101.90 | % | 1.13 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 95.00 | 95.10 | 98.90 | 97.00 | % | 1.02 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 100.00 | 90.00 | 93.90 | 91.95 | % | 0.92 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 105.00 | 85.00 | 89.00 | 87.00 | % | 0.83 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 110.00 | 80.00 | 84.10 | 82.05 | % | 0.75 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 115.00 | 75.00 | 79.20 | 77.10 | % | 0.67 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 120.00 | 70.10 | 74.30 | 72.20 | % | 0.60 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 125.00 | 65.50 | 69.50 | 67.50 | % | 0.54 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 130.00 | 60.50 | 64.60 | 62.55 | % | 0.48 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.05 | 7/11/2025 3:59:52 PM EST | |||
| 135.00 | 55.80 | 60.00 | 57.90 | % | 0.43 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.05 | 7/11/2025 3:59:52 PM EST | |||
| 140.00 | 51.10 | 55.40 | 53.25 | % | 0.38 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.07 | 7/11/2025 3:59:52 PM EST | |||
| 145.00 | 46.80 | 50.90 | 48.85 | % | 0.34 | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 150.00 | 43.00 | 46.50 | 44.75 | % | 0.30 | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 155.00 | 38.40 | 42.60 | 40.50 | % | 0.26 | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 160.00 | 34.50 | 38.60 | 36.55 | % | 0.23 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.11 | 7/11/2025 3:59:52 PM EST | |||
| 165.00 | 30.80 | 34.90 | 32.85 | % | 0.20 | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 170.00 | 27.20 | 31.40 | 29.30 | % | 0.17 | 0 | 0 | 0.62 | 0.74 | 0.01 | -0.14 | 7/11/2025 3:59:52 PM EST | |||
| 175.00 | 24.50 | 28.00 | 26.25 | % | 0.15 | 0 | 0 | 0.63 | 0.69 | 0.01 | -0.15 | 7/11/2025 3:59:52 PM EST | |||
| 180.00 | 21.50 | 24.90 | 23.20 | % | 0.13 | 0 | 0 | 0.62 | 0.65 | 0.01 | -0.16 | 7/11/2025 3:59:52 PM EST | |||
| 185.00 | 18.60 | 22.10 | 20.35 | 20.60 | +1.36 | +7.07% | 0.11 | 1 | 1 | 0.62 | 0.60 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 190.00 | 16.00 | 19.80 | 17.90 | % | 0.09 | 0 | 0 | 0.62 | 0.56 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 195.00 | 13.60 | 17.10 | 15.35 | % | 0.08 | 0 | 0 | 0.60 | 0.51 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 200.00 | 11.50 | 15.00 | 13.25 | % | 0.07 | 0 | 0 | 0.60 | 0.46 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 205.00 | 9.50 | 13.40 | 11.45 | % | 0.06 | 0 | 0 | 0.60 | 0.42 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 210.00 | 8.00 | 11.80 | 9.90 | % | 0.05 | 0 | 0 | 0.60 | 0.38 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 215.00 | 6.50 | 10.40 | 8.45 | % | 0.04 | 0 | 0 | 0.60 | 0.33 | 0.01 | -0.16 | 7/11/2025 3:59:52 PM EST | |||
| 220.00 | 5.20 | 9.00 | 7.10 | % | 0.03 | 0 | 0 | 0.59 | 0.30 | 0.01 | -0.15 | 7/11/2025 3:59:52 PM EST | |||
| 225.00 | 4.00 | 7.90 | 5.95 | % | 0.03 | 0 | 0 | 0.59 | 0.26 | 0.01 | -0.14 | 7/11/2025 3:59:52 PM EST | |||
| 230.00 | 3.10 | 6.90 | 5.00 | % | 0.02 | 0 | 0 | 0.58 | 0.23 | 0.01 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 235.00 | 2.25 | 6.10 | 4.18 | % | 0.02 | 0 | 0 | 0.58 | 0.20 | 0.01 | -0.12 | 7/11/2025 3:59:52 PM EST | |||
| 240.00 | 1.55 | 5.50 | 3.53 | % | 0.01 | 0 | 0 | 0.58 | 0.17 | 0.01 | -0.11 | 7/11/2025 3:59:52 PM EST | |||
| 245.00 | 1.30 | 4.80 | 3.05 | % | 0.01 | 0 | 0 | 0.59 | 0.15 | 0.01 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 250.00 | 1.30 | 4.30 | 2.80 | 3.10 | +0.99 | +46.92% | 0.01 | 1 | 1 | 0.60 | 0.13 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 255.00 | 0.85 | 3.70 | 2.28 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.00 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.00 | -0.08 | 7/11/2025 3:59:52 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.00 | -0.05 | 7/11/2025 3:59:52 PM EST | |||
| 135.00 | 0.05 | 2.15 | 1.10 | 0.70 | % | 0.01 | 1 | 0 | 0.61 | -0.06 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 140.00 | 0.00 | 3.30 | 1.65 | 1.39 | % | 0.01 | 1 | 0 | 0.79 | -0.07 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 145.00 | 0.65 | 3.70 | 2.18 | 1.74 | % | 0.02 | 1 | 0 | 0.77 | -0.09 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 150.00 | 1.05 | 4.50 | 2.78 | % | 0.02 | 0 | 0 | 0.61 | -0.12 | 0.00 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 155.00 | 1.40 | 5.30 | 3.35 | % | 0.02 | 0 | 0 | 0.59 | -0.15 | 0.01 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 160.00 | 2.45 | 6.30 | 4.38 | % | 0.03 | 0 | 0 | 0.59 | -0.19 | 0.01 | -0.11 | 7/11/2025 3:59:52 PM EST | |||
| 165.00 | 3.90 | 7.60 | 5.75 | % | 0.03 | 0 | 0 | 0.60 | -0.22 | 0.01 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 170.00 | 5.20 | 9.00 | 7.10 | % | 0.04 | 0 | 0 | 0.59 | -0.26 | 0.01 | -0.14 | 7/11/2025 3:59:52 PM EST | |||
| 175.00 | 7.00 | 10.30 | 8.65 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.31 | 0.01 | -0.15 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 180.00 | 9.00 | 12.60 | 10.80 | 10.20 | -2.00 | -16.40% | 0.06 | 1 | 1 | 0.59 | -0.35 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 185.00 | 11.30 | 14.20 | 12.75 | % | 0.07 | 0 | 0 | 0.58 | -0.40 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 190.00 | 13.50 | 17.10 | 15.30 | % | 0.08 | 0 | 0 | 0.58 | -0.44 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 195.00 | 16.10 | 19.90 | 18.00 | % | 0.09 | 0 | 0 | 0.58 | -0.49 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 200.00 | 19.00 | 22.60 | 20.80 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 205.00 | 22.10 | 26.20 | 24.15 | % | 0.12 | 0 | 0 | 0.58 | -0.58 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 210.00 | 25.50 | 29.50 | 27.50 | % | 0.13 | 0 | 0 | 0.58 | -0.62 | 0.01 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 215.00 | 29.10 | 32.70 | 30.90 | 36.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.67 | 0.01 | -0.16 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 220.00 | 32.70 | 36.90 | 34.80 | % | 0.16 | 0 | 0 | 0.57 | -0.70 | 0.01 | -0.15 | 7/11/2025 3:59:52 PM EST | |||
| 225.00 | 36.60 | 40.60 | 38.60 | % | 0.17 | 0 | 0 | 0.57 | -0.74 | 0.01 | -0.14 | 7/11/2025 3:59:52 PM EST | |||
| 230.00 | 40.60 | 44.70 | 42.65 | % | 0.19 | 0 | 0 | 0.56 | -0.77 | 0.01 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 235.00 | 44.80 | 48.90 | 46.85 | % | 0.20 | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.12 | 7/11/2025 3:59:52 PM EST | |||
| 240.00 | 49.10 | 53.20 | 51.15 | % | 0.21 | 0 | 0 | 0.55 | -0.83 | 0.01 | -0.11 | 7/11/2025 3:59:52 PM EST | |||
| 245.00 | 53.50 | 57.10 | 55.30 | % | 0.23 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 250.00 | 58.10 | 61.60 | 59.85 | % | 0.24 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 255.00 | 62.80 | 66.40 | 64.60 | % | 0.25 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 260.00 | 67.50 | 71.40 | 69.45 | % | 0.27 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.08 | 7/11/2025 3:59:52 PM EST |