Options Chain for AVIS BUDGET GROUP COM (CAR) - $178.52 as of 7/8/2025 8:31:10 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 | 86.60 | 90.70 | 88.65 | % | 0.99 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
95.00 | 81.60 | 85.80 | 83.70 | % | 0.88 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
100.00 | 76.60 | 80.80 | 78.70 | % | 0.79 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
105.00 | 71.60 | 75.80 | 73.70 | % | 0.70 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
110.00 | 66.70 | 70.90 | 68.80 | % | 0.63 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
115.00 | 62.00 | 66.00 | 64.00 | % | 0.56 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
120.00 | 57.00 | 61.10 | 59.05 | % | 0.49 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.04 | 7/8/2025 4:00:04 PM EST | |||
125.00 | 52.10 | 56.30 | 54.20 | % | 0.43 | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.06 | 7/8/2025 4:00:04 PM EST | |||
130.00 | 47.50 | 51.60 | 49.55 | % | 0.38 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.07 | 7/8/2025 4:00:04 PM EST | |||
135.00 | 43.20 | 46.50 | 44.85 | 48.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.89 | 0.93 | 0.00 | -0.09 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
140.00 | 38.80 | 42.10 | 40.45 | % | 0.29 | 0 | 0 | 0.84 | 0.90 | 0.00 | -0.11 | 7/8/2025 4:00:04 PM EST | |||
145.00 | 34.40 | 38.30 | 36.35 | % | 0.25 | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.13 | 7/8/2025 4:00:04 PM EST | |||
150.00 | 30.30 | 34.10 | 32.20 | 38.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | 0.83 | 0.01 | -0.15 | 6/26/2025 | 7/8/2025 4:00:04 PM EST |
152.50 | 28.40 | 32.40 | 30.40 | % | 0.20 | 0 | 0 | 0.69 | 0.81 | 0.01 | -0.16 | 7/8/2025 4:00:04 PM EST | |||
155.00 | 26.50 | 30.50 | 28.50 | % | 0.18 | 0 | 0 | 0.69 | 0.79 | 0.01 | -0.17 | 7/8/2025 4:00:04 PM EST | |||
157.50 | 25.50 | 28.70 | 27.10 | % | 0.17 | 0 | 0 | 0.72 | 0.77 | 0.01 | -0.18 | 7/8/2025 4:00:04 PM EST | |||
160.00 | 23.20 | 27.10 | 25.15 | % | 0.16 | 0 | 0 | 0.71 | 0.74 | 0.01 | -0.19 | 7/8/2025 4:00:04 PM EST | |||
162.50 | 21.80 | 25.00 | 23.40 | % | 0.14 | 0 | 0 | 0.70 | 0.72 | 0.01 | -0.20 | 7/8/2025 4:00:04 PM EST | |||
165.00 | 20.20 | 23.40 | 21.80 | 20.50 | -6.50 | -24.08% | 0.13 | 1 | 1 | 0.70 | 0.69 | 0.01 | -0.21 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
167.50 | 18.70 | 22.00 | 20.35 | % | 0.12 | 0 | 0 | 0.70 | 0.66 | 0.01 | -0.21 | 7/8/2025 4:00:04 PM EST | |||
170.00 | 16.80 | 20.80 | 18.80 | 15.68 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | 0.64 | 0.01 | -0.22 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
172.50 | 15.70 | 19.30 | 17.50 | % | 0.10 | 0 | 0 | 0.70 | 0.61 | 0.01 | -0.22 | 7/8/2025 4:00:04 PM EST | |||
175.00 | 14.50 | 18.00 | 16.25 | % | 0.09 | 0 | 0 | 0.70 | 0.58 | 0.01 | -0.23 | 7/8/2025 4:00:04 PM EST | |||
177.50 | 13.10 | 16.70 | 14.90 | % | 0.08 | 0 | 0 | 0.69 | 0.55 | 0.01 | -0.23 | 7/8/2025 4:00:04 PM EST | |||
180.00 | 12.40 | 15.30 | 13.85 | 17.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | 0.52 | 0.01 | -0.23 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
182.50 | 10.80 | 14.20 | 12.50 | % | 0.07 | 0 | 0 | 0.68 | 0.50 | 0.01 | -0.23 | 7/8/2025 4:00:04 PM EST | |||
185.00 | 9.70 | 13.20 | 11.45 | 12.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | 0.47 | 0.01 | -0.23 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
187.50 | 9.20 | 12.00 | 10.60 | % | 0.06 | 0 | 0 | 0.69 | 0.44 | 0.01 | -0.23 | 7/8/2025 4:00:04 PM EST | |||
190.00 | 8.50 | 11.10 | 9.80 | 12.84 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.69 | 0.41 | 0.01 | -0.22 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
192.50 | 7.40 | 10.30 | 8.85 | 15.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | 0.39 | 0.01 | -0.22 | 6/26/2025 | 7/8/2025 4:00:04 PM EST |
195.00 | 6.70 | 9.40 | 8.05 | 10.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.68 | 0.36 | 0.01 | -0.21 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
200.00 | 5.20 | 8.00 | 6.60 | 9.28 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.68 | 0.31 | 0.01 | -0.20 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
205.00 | 3.90 | 6.20 | 5.05 | 4.60 | -6.60 | -58.93% | 0.02 | 18 | 21 | 0.66 | 0.27 | 0.01 | -0.18 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
210.00 | 2.95 | 4.90 | 3.93 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.64 | 0.23 | 0.01 | -0.17 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
215.00 | 2.25 | 3.90 | 3.08 | 2.60 | -6.20 | -70.46% | 0.01 | 4 | 4 | 0.64 | 0.19 | 0.01 | -0.15 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
220.00 | 1.90 | 3.20 | 2.55 | % | 0.01 | 0 | 0 | 0.64 | 0.16 | 0.01 | -0.13 | 7/8/2025 4:00:04 PM EST | |||
225.00 | 1.00 | 3.40 | 2.20 | % | 0.01 | 0 | 0 | 0.65 | 0.13 | 0.01 | -0.12 | 7/8/2025 4:00:04 PM EST | |||
230.00 | 1.10 | 2.75 | 1.93 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.01 | -0.10 | 7/8/2025 4:00:04 PM EST | |||
235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.73 | 0.09 | 0.00 | -0.09 | 7/8/2025 4:00:04 PM EST | |||
240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.07 | 0.00 | -0.08 | 7/8/2025 4:00:04 PM EST | |||
245.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.77 | 0.06 | 0.00 | -0.06 | 7/8/2025 4:00:04 PM EST | |||
250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.89 | 0.05 | 0.00 | -0.05 | 7/8/2025 4:00:04 PM EST | |||
255.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.90 | 0.04 | 0.00 | -0.04 | 7/8/2025 4:00:04 PM EST | |||
260.00 | 0.00 | 1.65 | 0.83 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.03 | 0.00 | -0.04 | 7/3/2025 | 7/8/2025 4:00:04 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.04 | 7/8/2025 4:00:04 PM EST | |||
125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.06 | 7/8/2025 4:00:04 PM EST | |||
130.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.05 | 0.00 | -0.07 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
135.00 | 0.00 | 2.40 | 1.20 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.07 | 0.00 | -0.09 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
140.00 | 1.30 | 2.00 | 1.65 | % | 0.01 | 0 | 0 | 0.68 | -0.10 | 0.00 | -0.11 | 7/8/2025 4:00:04 PM EST | |||
145.00 | 1.65 | 2.65 | 2.15 | 3.20 | +0.55 | +20.76% | 0.01 | 1 | 1 | 0.66 | -0.13 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
150.00 | 2.70 | 3.60 | 3.15 | 3.76 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | -0.17 | 0.01 | -0.15 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
152.50 | 3.40 | 5.40 | 4.40 | % | 0.03 | 0 | 0 | 0.71 | -0.19 | 0.01 | -0.16 | 7/8/2025 4:00:04 PM EST | |||
155.00 | 3.60 | 6.10 | 4.85 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | -0.21 | 0.01 | -0.17 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
157.50 | 4.30 | 6.80 | 5.55 | % | 0.04 | 0 | 0 | 0.70 | -0.23 | 0.01 | -0.18 | 7/8/2025 4:00:04 PM EST | |||
160.00 | 5.40 | 7.60 | 6.50 | 7.86 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | -0.26 | 0.01 | -0.19 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
162.50 | 6.20 | 8.00 | 7.10 | % | 0.04 | 0 | 0 | 0.69 | -0.28 | 0.01 | -0.20 | 7/8/2025 4:00:04 PM EST | |||
165.00 | 7.00 | 8.90 | 7.95 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.69 | -0.31 | 0.01 | -0.21 | 6/27/2025 | 7/8/2025 4:00:04 PM EST |
167.50 | 7.90 | 10.40 | 9.15 | % | 0.05 | 0 | 0 | 0.70 | -0.34 | 0.01 | -0.21 | 7/8/2025 4:00:04 PM EST | |||
170.00 | 8.90 | 11.00 | 9.95 | 9.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.36 | 0.01 | -0.22 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
172.50 | 9.90 | 12.80 | 11.35 | % | 0.07 | 0 | 0 | 0.70 | -0.39 | 0.01 | -0.22 | 7/8/2025 4:00:04 PM EST | |||
175.00 | 10.40 | 13.90 | 12.15 | % | 0.07 | 0 | 0 | 0.68 | -0.42 | 0.01 | -0.23 | 7/8/2025 4:00:04 PM EST | |||
177.50 | 11.70 | 15.00 | 13.35 | 17.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -0.45 | 0.01 | -0.23 | 6/26/2025 | 7/8/2025 4:00:04 PM EST |
180.00 | 13.30 | 16.50 | 14.90 | 17.85 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.69 | -0.48 | 0.01 | -0.23 | 7/2/2025 | 7/8/2025 4:00:04 PM EST |
182.50 | 14.50 | 17.60 | 16.05 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | -0.50 | 0.01 | -0.23 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
185.00 | 15.30 | 19.10 | 17.20 | % | 0.09 | 0 | 0 | 0.66 | -0.53 | 0.01 | -0.23 | 7/8/2025 4:00:04 PM EST | |||
187.50 | 17.10 | 20.60 | 18.85 | % | 0.10 | 0 | 0 | 0.66 | -0.56 | 0.01 | -0.23 | 7/8/2025 4:00:04 PM EST | |||
190.00 | 18.40 | 22.20 | 20.30 | 30.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.65 | -0.59 | 0.01 | -0.22 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
192.50 | 20.20 | 23.40 | 21.80 | % | 0.11 | 0 | 0 | 0.64 | -0.61 | 0.01 | -0.22 | 7/8/2025 4:00:04 PM EST | |||
195.00 | 21.60 | 25.50 | 23.55 | % | 0.12 | 0 | 0 | 0.64 | -0.64 | 0.01 | -0.21 | 7/8/2025 4:00:04 PM EST | |||
200.00 | 25.20 | 29.00 | 27.10 | % | 0.14 | 0 | 0 | 0.64 | -0.69 | 0.01 | -0.20 | 7/8/2025 4:00:04 PM EST | |||
205.00 | 29.30 | 32.90 | 31.10 | % | 0.15 | 0 | 0 | 0.64 | -0.73 | 0.01 | -0.18 | 7/8/2025 4:00:04 PM EST | |||
210.00 | 33.20 | 36.50 | 34.85 | % | 0.17 | 0 | 0 | 0.62 | -0.77 | 0.01 | -0.17 | 7/8/2025 4:00:04 PM EST | |||
215.00 | 37.20 | 40.90 | 39.05 | % | 0.18 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.15 | 7/8/2025 4:00:04 PM EST | |||
220.00 | 41.30 | 45.40 | 43.35 | % | 0.20 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.13 | 7/8/2025 4:00:04 PM EST | |||
225.00 | 45.80 | 49.70 | 47.75 | % | 0.21 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.12 | 7/8/2025 4:00:04 PM EST | |||
230.00 | 50.40 | 54.40 | 52.40 | % | 0.23 | 0 | 0 | 0.80 | -0.89 | 0.01 | -0.10 | 7/8/2025 4:00:04 PM EST | |||
235.00 | 55.00 | 59.20 | 57.10 | % | 0.24 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.09 | 7/8/2025 4:00:04 PM EST | |||
240.00 | 59.80 | 63.90 | 61.85 | % | 0.26 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.08 | 7/8/2025 4:00:04 PM EST | |||
245.00 | 64.60 | 68.80 | 66.70 | % | 0.27 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.06 | 7/8/2025 4:00:04 PM EST | |||
250.00 | 69.50 | 73.70 | 71.60 | 78.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.92 | -0.95 | 0.00 | -0.05 | 6/27/2025 | 7/8/2025 4:00:04 PM EST |
255.00 | 74.40 | 78.60 | 76.50 | % | 0.30 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.04 | 7/8/2025 4:00:04 PM EST | |||
260.00 | 79.40 | 83.60 | 81.50 | % | 0.31 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.04 | 7/8/2025 4:00:04 PM EST |