Options Chain for AVIS BUDGET GROUP COM (CAR) - $158.23 as of 8/29/2025 8:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.40 | 80.20 | 78.30 | % | 0.98 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 85.00 | 71.40 | 75.00 | 73.20 | % | 0.86 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 90.00 | 66.60 | 70.10 | 68.35 | % | 0.76 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 61.90 | 65.20 | 63.55 | % | 0.67 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 100.00 | 56.30 | 60.20 | 58.25 | % | 0.58 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 51.40 | 55.20 | 53.30 | % | 0.51 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 110.00 | 46.50 | 50.10 | 48.30 | % | 0.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 115.00 | 41.40 | 45.20 | 43.30 | % | 0.38 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 120.00 | 36.50 | 40.20 | 38.35 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 125.00 | 32.00 | 35.30 | 33.65 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 130.00 | 27.20 | 29.30 | 28.25 | 24.54 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.04 | 8/11/2025 | 8/29/2025 3:59:53 PM EST |
| 135.00 | 21.80 | 25.50 | 23.65 | 20.45 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.84 | 0.97 | 0.01 | -0.07 | 8/11/2025 | 8/29/2025 3:59:53 PM EST |
| 140.00 | 17.30 | 20.90 | 19.10 | % | 0.14 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 142.00 | 15.30 | 18.90 | 17.10 | % | 0.12 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.11 | 8/29/2025 3:59:53 PM EST | |||
| 143.00 | 14.40 | 18.00 | 16.20 | % | 0.11 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.12 | 8/29/2025 3:59:53 PM EST | |||
| 144.00 | 13.50 | 17.20 | 15.35 | % | 0.11 | 0 | 0 | 0.68 | 0.87 | 0.02 | -0.13 | 8/29/2025 3:59:53 PM EST | |||
| 145.00 | 12.60 | 16.30 | 14.45 | % | 0.10 | 0 | 0 | 0.66 | 0.85 | 0.02 | -0.14 | 8/29/2025 3:59:53 PM EST | |||
| 146.00 | 11.70 | 15.10 | 13.40 | % | 0.09 | 0 | 0 | 0.61 | 0.84 | 0.02 | -0.14 | 8/29/2025 3:59:53 PM EST | |||
| 147.00 | 11.70 | 13.90 | 12.80 | % | 0.09 | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.16 | 8/29/2025 3:59:53 PM EST | |||
| 148.00 | 11.20 | 13.00 | 12.10 | % | 0.08 | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.16 | 8/29/2025 3:59:53 PM EST | |||
| 149.00 | 10.20 | 11.80 | 11.00 | 10.40 | +2.30 | +28.40% | 0.07 | 2 | 2 | 0.40 | 0.78 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 150.00 | 10.30 | 10.90 | 10.60 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.44 | 0.76 | 0.02 | -0.17 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 152.50 | 8.50 | 9.00 | 8.75 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | 0.69 | 0.03 | -0.19 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 155.00 | 6.90 | 7.40 | 7.15 | 6.64 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.43 | 0.62 | 0.03 | -0.19 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 157.50 | 5.50 | 5.90 | 5.70 | % | 0.04 | 0 | 0 | 0.42 | 0.55 | 0.03 | -0.20 | 8/29/2025 3:59:53 PM EST | |||
| 160.00 | 4.20 | 4.60 | 4.40 | 3.90 | +2.13 | +120.34% | 0.03 | 1 | 6 | 0.41 | 0.47 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 162.50 | 3.20 | 4.00 | 3.60 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | 0.39 | 0.03 | -0.18 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 165.00 | 2.40 | 2.80 | 2.60 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.41 | 0.32 | 0.03 | -0.17 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 167.50 | 1.75 | 2.25 | 2.00 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.26 | 0.03 | -0.16 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 170.00 | 1.10 | 1.60 | 1.35 | 1.35 | -0.03 | -2.18% | 0.01 | 66 | 5 | 0.41 | 0.21 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.16 | 0.02 | -0.12 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 175.00 | 0.50 | 1.05 | 0.78 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.13 | 0.02 | -0.11 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 177.50 | 0.20 | 0.55 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 17 | 0.43 | 0.07 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.04 | 0.01 | -0.04 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.02 | 0.00 | -0.02 | 8/13/2025 | 8/29/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/29/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.02 | 8/11/2025 | 8/29/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.86 | -0.01 | 0.00 | -0.04 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | -0.03 | 0.01 | -0.07 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | -0.07 | 0.01 | -0.09 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 142.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.64 | -0.10 | 0.01 | -0.11 | 8/29/2025 3:59:53 PM EST | |||
| 143.00 | 0.50 | 2.00 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | -0.11 | 0.01 | -0.12 | 8/29/2025 3:59:53 PM EST | |||
| 144.00 | 0.10 | 1.60 | 0.85 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.02 | -0.13 | 8/29/2025 3:59:53 PM EST | |||
| 145.00 | 0.90 | 1.25 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | -0.15 | 0.02 | -0.14 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 146.00 | 0.00 | 1.75 | 0.88 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.16 | 0.02 | -0.14 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 147.00 | 1.25 | 1.85 | 1.55 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.18 | 0.02 | -0.16 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 148.00 | 1.40 | 1.70 | 1.55 | 1.65 | -1.85 | -52.86% | 0.01 | 15 | 2 | 0.43 | -0.20 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 149.00 | 1.50 | 1.95 | 1.73 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.22 | 0.02 | -0.17 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 150.00 | 1.95 | 2.25 | 2.10 | 2.29 | -1.51 | -39.74% | 0.01 | 138 | 23 | 0.44 | -0.24 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 152.50 | 2.65 | 2.95 | 2.80 | 3.13 | -1.47 | -31.96% | 0.02 | 1 | 7 | 0.44 | -0.31 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 155.00 | 3.40 | 4.20 | 3.80 | 3.97 | -3.50 | -46.86% | 0.02 | 1 | 7 | 0.44 | -0.38 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 157.50 | 4.50 | 4.90 | 4.70 | 5.10 | -2.30 | -31.09% | 0.03 | 5 | 9 | 0.42 | -0.45 | 0.03 | -0.20 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 160.00 | 5.50 | 6.60 | 6.05 | 6.56 | +0.15 | +2.34% | 0.04 | 3 | 24 | 0.44 | -0.53 | 0.03 | -0.19 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 162.50 | 6.00 | 7.90 | 6.95 | 7.80 | % | 0.04 | 2 | 0 | 0.42 | -0.61 | 0.03 | -0.18 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 165.00 | 8.70 | 9.80 | 9.25 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.44 | -0.68 | 0.03 | -0.17 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 167.50 | 10.50 | 11.90 | 11.20 | % | 0.07 | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.16 | 8/29/2025 3:59:53 PM EST | |||
| 170.00 | 11.50 | 14.00 | 12.75 | 12.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.79 | 0.02 | -0.14 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 172.50 | 13.30 | 16.20 | 14.75 | % | 0.09 | 0 | 0 | 0.54 | -0.84 | 0.02 | -0.12 | 8/29/2025 3:59:53 PM EST | |||
| 175.00 | 15.40 | 19.30 | 17.35 | % | 0.10 | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.11 | 8/29/2025 3:59:53 PM EST | |||
| 177.50 | 17.90 | 21.40 | 19.65 | % | 0.11 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.09 | 8/29/2025 3:59:53 PM EST | |||
| 180.00 | 20.20 | 23.40 | 21.80 | % | 0.12 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.07 | 8/29/2025 3:59:53 PM EST | |||
| 185.00 | 25.00 | 28.80 | 26.90 | % | 0.15 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 190.00 | 29.90 | 33.60 | 31.75 | % | 0.17 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 195.00 | 35.30 | 38.10 | 36.70 | 38.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 200.00 | 40.10 | 43.70 | 41.90 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 205.00 | 45.30 | 48.20 | 46.75 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 210.00 | 49.90 | 53.20 | 51.55 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 215.00 | 55.00 | 58.20 | 56.60 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 220.00 | 59.90 | 63.20 | 61.55 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 225.00 | 64.90 | 68.20 | 66.55 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 230.00 | 69.90 | 73.20 | 71.55 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 235.00 | 74.90 | 78.20 | 76.55 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 240.00 | 79.90 | 83.10 | 81.50 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 245.00 | 84.90 | 88.20 | 86.55 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 250.00 | 89.90 | 93.10 | 91.50 | % | 0.37 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 255.00 | 95.10 | 98.80 | 96.95 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |