Options Chain for AVIS BUDGET GROUP COM (CAR) - $206.04 as of 7/29/2025 3:11:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 171.00 | 174.70 | 172.85 | % | 5.76 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 35.00 | 166.00 | 169.90 | 167.95 | % | 4.80 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 40.00 | 161.10 | 164.50 | 162.80 | % | 4.07 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 156.00 | 159.80 | 157.90 | % | 3.51 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 50.00 | 151.30 | 154.90 | 153.10 | 65.07 | 0.00 | 0.00% | 3.06 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 146.10 | 150.10 | 148.10 | 52.40 | 0.00 | 0.00% | 2.69 | 0 | 18 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 141.20 | 144.90 | 143.05 | 133.10 | 0.00 | 0.00% | 2.38 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 136.20 | 140.00 | 138.10 | 18.00 | 0.00 | 0.00% | 2.12 | 0 | 9 | 1.88 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 131.20 | 135.00 | 133.10 | 123.50 | 0.00 | 0.00% | 1.90 | 0 | 812 | 1.76 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 126.20 | 130.10 | 128.15 | 118.50 | 0.00 | 0.00% | 1.71 | 0 | 827 | 1.65 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 121.30 | 125.20 | 123.25 | 43.47 | 0.00 | 0.00% | 1.54 | 0 | 1,161 | 1.56 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 116.60 | 120.10 | 118.35 | 61.50 | 0.00 | 0.00% | 1.39 | 0 | 136 | 1.50 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 111.40 | 115.20 | 113.30 | 103.50 | 0.00 | 0.00% | 1.26 | 0 | 345 | 1.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 106.70 | 110.20 | 108.45 | 100.45 | 0.00 | 0.00% | 1.14 | 0 | 111 | 1.34 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 101.50 | 105.30 | 103.40 | 77.40 | 0.00 | 0.00% | 1.03 | 0 | 235 | 1.26 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 96.60 | 100.30 | 98.45 | 68.80 | 0.00 | 0.00% | 0.94 | 0 | 137 | 1.19 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 91.70 | 95.40 | 93.55 | 82.20 | 0.00 | 0.00% | 0.85 | 0 | 120 | 1.09 | 1.00 | 0.00 | -0.02 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 86.80 | 90.30 | 88.55 | 67.83 | 0.00 | 0.00% | 0.77 | 0 | 55 | 1.01 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 82.00 | 85.20 | 83.60 | 91.19 | 0.00 | 0.00% | 0.70 | 0 | 615 | 0.95 | 0.99 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 77.10 | 80.70 | 78.90 | 84.11 | 0.00 | 0.00% | 0.63 | 0 | 98 | 0.92 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 72.10 | 75.50 | 73.80 | 79.90 | 0.00 | 0.00% | 0.57 | 0 | 91 | 0.85 | 0.97 | 0.00 | -0.04 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 68.20 | 70.50 | 69.35 | 74.11 | -0.49 | -0.66% | 0.51 | 1 | 679 | 0.83 | 0.96 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 63.40 | 65.50 | 64.45 | 63.19 | -7.61 | -10.75% | 0.46 | 1 | 241 | 0.78 | 0.95 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 58.00 | 60.60 | 59.30 | 67.40 | 0.00 | 0.00% | 0.41 | 0 | 43 | 0.77 | 0.94 | 0.00 | -0.07 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 53.60 | 56.90 | 55.25 | 50.15 | 0.00 | 0.00% | 0.37 | 0 | 75 | 0.52 | 0.92 | 0.00 | -0.08 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 49.10 | 52.50 | 50.80 | 55.61 | 0.00 | 0.00% | 0.33 | 0 | 45 | 0.53 | 0.90 | 0.00 | -0.09 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 45.40 | 47.80 | 46.60 | 52.30 | 0.00 | 0.00% | 0.29 | 0 | 77 | 0.60 | 0.88 | 0.00 | -0.11 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 41.40 | 43.70 | 42.55 | 49.80 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.57 | 0.85 | 0.01 | -0.12 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 37.50 | 39.20 | 38.35 | 44.60 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.58 | 0.82 | 0.01 | -0.13 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 33.90 | 36.00 | 34.95 | 40.60 | 0.00 | 0.00% | 0.20 | 0 | 136 | 0.56 | 0.78 | 0.01 | -0.14 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 180.00 | 30.90 | 32.10 | 31.50 | 36.50 | 0.00 | 0.00% | 0.17 | 0 | 528 | 0.57 | 0.75 | 0.01 | -0.15 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 185.00 | 26.70 | 29.00 | 27.85 | 30.40 | 0.00 | 0.00% | 0.15 | 0 | 100 | 0.58 | 0.71 | 0.01 | -0.16 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 190.00 | 23.90 | 25.70 | 24.80 | 31.10 | 0.00 | 0.00% | 0.13 | 0 | 153 | 0.56 | 0.67 | 0.01 | -0.17 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 21.40 | 22.30 | 21.85 | 22.00 | -4.30 | -16.35% | 0.11 | 15 | 58 | 0.56 | 0.62 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 200.00 | 18.50 | 19.60 | 19.05 | 17.70 | -3.93 | -18.17% | 0.10 | 1 | 119 | 0.57 | 0.58 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 210.00 | 14.20 | 15.00 | 14.60 | 13.70 | -2.85 | -17.23% | 0.07 | 1 | 137 | 0.56 | 0.48 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 220.00 | 10.30 | 11.30 | 10.80 | 13.96 | +1.76 | +14.43% | 0.05 | 1 | 108 | 0.56 | 0.39 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 230.00 | 7.40 | 8.30 | 7.85 | 8.80 | -1.50 | -14.57% | 0.03 | 19 | 145 | 0.55 | 0.31 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 240.00 | 5.10 | 6.10 | 5.60 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.55 | 0.24 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 250.00 | 3.90 | 4.40 | 4.15 | 4.20 | -0.40 | -8.70% | 0.02 | 21 | 134 | 0.55 | 0.18 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 260.00 | 2.30 | 3.20 | 2.75 | 2.80 | -2.40 | -46.16% | 0.01 | 13 | 20 | 0.55 | 0.14 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 270.00 | 1.40 | 2.25 | 1.83 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.53 | 0.10 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 280.00 | 0.75 | 1.60 | 1.18 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | 0.07 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 290.00 | 0.00 | 1.30 | 0.65 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.05 | 0.00 | -0.04 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 300.00 | 0.40 | 1.00 | 0.70 | 1.20 | % | 0.00 | 1 | 0 | 0.56 | 0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 281 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3,461 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 922 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,234 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.05 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 0.98 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.94 | 0.00 | 0.00 | -0.02 | 7/15/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.89 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.84 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.78 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 0.30 | 0.70 | 0.50 | 0.40 | -0.36 | -47.37% | 0.00 | 2 | 363 | 0.69 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 0.10 | 1.05 | 0.58 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.63 | -0.03 | 0.00 | -0.04 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 0.10 | 1.85 | 0.98 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.63 | -0.04 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 0.70 | 1.95 | 1.33 | 1.10 | +0.25 | +29.42% | 0.01 | 9 | 1,220 | 0.65 | -0.05 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 1.15 | 1.45 | 1.30 | 1.20 | -0.30 | -20.00% | 0.01 | 1 | 2,005 | 0.62 | -0.06 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 1.50 | 1.85 | 1.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.62 | -0.08 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 2.05 | 2.35 | 2.20 | 2.30 | +0.15 | +6.98% | 0.01 | 1 | 120 | 0.60 | -0.10 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 2.75 | 3.10 | 2.93 | 3.00 | +0.50 | +20.00% | 0.02 | 3 | 823 | 0.60 | -0.12 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 3.50 | 4.00 | 3.75 | 3.80 | +0.50 | +15.16% | 0.02 | 1 | 719 | 0.59 | -0.15 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 4.50 | 4.90 | 4.70 | 4.40 | -0.20 | -4.35% | 0.03 | 1 | 1,060 | 0.58 | -0.18 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 5.80 | 6.10 | 5.95 | 6.05 | +0.65 | +12.04% | 0.03 | 460 | 2,870 | 0.58 | -0.22 | 0.01 | -0.14 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 180.00 | 7.10 | 7.50 | 7.30 | 7.63 | +0.63 | +9.00% | 0.04 | 602 | 1,352 | 0.58 | -0.25 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 185.00 | 8.80 | 9.10 | 8.95 | 9.00 | +0.75 | +9.10% | 0.05 | 50 | 92 | 0.58 | -0.29 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 190.00 | 10.60 | 11.10 | 10.85 | 11.00 | +0.99 | +9.89% | 0.06 | 27 | 142 | 0.57 | -0.33 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 12.70 | 13.10 | 12.90 | 13.20 | +1.00 | +8.20% | 0.07 | 3 | 88 | 0.57 | -0.38 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 200.00 | 15.00 | 15.60 | 15.30 | 15.60 | +1.80 | +13.05% | 0.08 | 24 | 72 | 0.56 | -0.42 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 210.00 | 20.30 | 20.90 | 20.60 | 21.15 | +1.35 | +6.82% | 0.10 | 6 | 15 | 0.56 | -0.52 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 220.00 | 26.50 | 27.20 | 26.85 | 23.80 | -14.70 | -38.19% | 0.12 | 1 | 21 | 0.56 | -0.61 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 230.00 | 33.60 | 35.10 | 34.35 | 39.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.58 | -0.69 | 0.01 | -0.15 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 240.00 | 40.90 | 43.00 | 41.95 | 73.30 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.56 | -0.76 | 0.01 | -0.13 | 6/25/2025 | 7/29/2025 1:58:57 PM EST |
| 250.00 | 49.70 | 51.80 | 50.75 | 55.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | -0.82 | 0.01 | -0.11 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 260.00 | 58.20 | 60.30 | 59.25 | 69.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.09 | 7/11/2025 | 7/29/2025 1:58:57 PM EST |
| 270.00 | 67.80 | 70.40 | 69.10 | 67.00 | +0.10 | +0.15% | 0.26 | 1 | 1 | 0.67 | -0.90 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 280.00 | 76.40 | 79.90 | 78.15 | 79.70 | -5.50 | -6.46% | 0.28 | 2 | 1 | 0.73 | -0.93 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 290.00 | 86.50 | 89.40 | 87.95 | % | 0.30 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 300.00 | 95.80 | 99.40 | 97.60 | % | 0.33 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 7/29/2025 1:58:57 PM EST |