Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $140.66 as of 8/12/2026 2:36:50 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 | 44.70 | 52.30 | 48.50 | % | 0.54 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.02 | 8/12/2026 11:58:57 AM EST | |||
| 95.00 | 39.90 | 47.40 | 43.65 | 45.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.12 | 0.97 | 0.00 | -0.03 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 100.00 | 36.90 | 42.70 | 39.80 | % | 0.40 | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.05 | 8/12/2026 11:58:57 AM EST | |||
| 105.00 | 31.50 | 38.40 | 34.95 | % | 0.33 | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.06 | 8/12/2026 11:58:57 AM EST | |||
| 110.00 | 26.20 | 33.70 | 29.95 | 32.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.90 | 0.89 | 0.01 | -0.08 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 115.00 | 23.00 | 29.10 | 26.05 | % | 0.23 | 0 | 0 | 0.82 | 0.84 | 0.01 | -0.09 | 8/12/2026 11:58:57 AM EST | |||
| 120.00 | 19.60 | 25.70 | 22.65 | 20.70 | -3.10 | -13.03% | 0.19 | 2 | 1 | 0.57 | 0.79 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:58:57 AM EST |
| 125.00 | 14.40 | 22.40 | 18.40 | % | 0.15 | 0 | 0 | 0.52 | 0.74 | 0.01 | -0.11 | 8/12/2026 11:58:57 AM EST | |||
| 126.00 | 13.90 | 21.80 | 17.85 | % | 0.14 | 0 | 0 | 0.54 | 0.72 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 127.00 | 13.30 | 21.10 | 17.20 | % | 0.14 | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 128.00 | 13.00 | 20.50 | 16.75 | % | 0.13 | 0 | 0 | 0.56 | 0.70 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 129.00 | 12.30 | 19.90 | 16.10 | % | 0.12 | 0 | 0 | 0.55 | 0.68 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 130.00 | 12.50 | 19.10 | 15.80 | 16.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.58 | 0.67 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 11:58:57 AM EST |
| 131.00 | 11.20 | 18.60 | 14.90 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 132.00 | 10.60 | 18.00 | 14.30 | % | 0.11 | 0 | 0 | 0.56 | 0.64 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 133.00 | 11.10 | 17.50 | 14.30 | % | 0.11 | 0 | 0 | 0.59 | 0.63 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 134.00 | 10.60 | 16.90 | 13.75 | % | 0.10 | 0 | 0 | 0.59 | 0.61 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 135.00 | 10.80 | 16.60 | 13.70 | 14.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | 0.60 | 0.01 | -0.13 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 136.00 | 9.40 | 16.10 | 12.75 | % | 0.09 | 0 | 0 | 0.59 | 0.58 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 137.00 | 6.80 | 15.70 | 11.25 | % | 0.08 | 0 | 0 | 0.51 | 0.57 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 138.00 | 6.30 | 15.40 | 10.85 | % | 0.08 | 0 | 0 | 0.52 | 0.55 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 139.00 | 5.70 | 14.90 | 10.30 | % | 0.07 | 0 | 0 | 0.52 | 0.54 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 140.00 | 8.30 | 14.90 | 11.60 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.63 | 0.52 | 0.01 | -0.13 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 141.00 | 7.80 | 14.40 | 11.10 | % | 0.08 | 0 | 0 | 0.63 | 0.51 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 142.00 | 4.50 | 14.10 | 9.30 | % | 0.07 | 0 | 0 | 0.53 | 0.49 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 143.00 | 6.80 | 13.50 | 10.15 | % | 0.07 | 0 | 0 | 0.62 | 0.48 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 144.00 | 3.80 | 12.90 | 8.35 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.52 | 0.47 | 0.01 | -0.13 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 145.00 | 6.90 | 9.90 | 8.40 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.57 | 0.45 | 0.01 | -0.13 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 146.00 | 3.00 | 9.00 | 6.00 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.44 | 0.44 | 0.01 | -0.13 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 147.00 | 5.40 | 14.70 | 10.05 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.55 | 0.42 | 0.01 | -0.12 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 148.00 | 5.40 | 8.90 | 7.15 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | 0.41 | 0.01 | -0.12 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 149.00 | 4.80 | 8.40 | 6.60 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.40 | 0.01 | -0.12 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 150.00 | 5.10 | 8.10 | 6.60 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.56 | 0.38 | 0.01 | -0.12 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 152.50 | 4.30 | 7.20 | 5.75 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.55 | 0.35 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 11:58:57 AM EST |
| 155.00 | 3.90 | 6.60 | 5.25 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | 0.32 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 157.50 | 3.50 | 5.70 | 4.60 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | 0.29 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 160.00 | 3.20 | 5.50 | 4.35 | % | 0.03 | 0 | 0 | 0.58 | 0.27 | 0.01 | -0.10 | 8/12/2026 11:58:57 AM EST | |||
| 165.00 | 2.45 | 4.50 | 3.48 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | 0.22 | 0.01 | -0.09 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 170.00 | 1.75 | 3.80 | 2.78 | 3.87 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.59 | 0.18 | 0.01 | -0.09 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 175.00 | 1.25 | 2.90 | 2.08 | % | 0.01 | 0 | 0 | 0.58 | 0.15 | 0.01 | -0.08 | 8/12/2026 11:58:57 AM EST | |||
| 180.00 | 1.15 | 2.80 | 1.98 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.01 | -0.07 | 8/12/2026 11:58:57 AM EST | |||
| 185.00 | 0.75 | 2.55 | 1.65 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.01 | -0.06 | 8/12/2026 11:58:57 AM EST | |||
| 190.00 | 0.75 | 1.75 | 1.25 | 1.25 | -0.30 | -19.36% | 0.01 | 2 | 20 | 0.62 | 0.09 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 11:58:57 AM EST |
| 195.00 | 0.55 | 3.00 | 1.78 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.00 | -0.04 | 8/12/2026 11:58:57 AM EST | |||
| 200.00 | 0.45 | 1.95 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.06 | 0.00 | -0.04 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 205.00 | 0.25 | 3.00 | 1.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.04 | 0.00 | -0.03 | 8/10/2026 | 8/12/2026 11:58:57 AM 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 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.02 | 8/12/2026 11:58:57 AM EST | |||
| 95.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.03 | 8/12/2026 11:58:57 AM EST | |||
| 100.00 | 0.20 | 1.65 | 0.93 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.06 | 0.00 | -0.05 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 105.00 | 0.05 | 3.20 | 1.63 | % | 0.02 | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.06 | 8/12/2026 11:58:57 AM EST | |||
| 110.00 | 0.85 | 3.30 | 2.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | -0.11 | 0.01 | -0.08 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 115.00 | 1.35 | 3.80 | 2.58 | % | 0.02 | 0 | 0 | 0.59 | -0.16 | 0.01 | -0.09 | 8/12/2026 11:58:57 AM EST | |||
| 120.00 | 2.65 | 4.70 | 3.68 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.60 | -0.21 | 0.01 | -0.10 | 8/11/2026 | 8/12/2026 11:58:57 AM EST |
| 125.00 | 3.80 | 6.50 | 5.15 | 4.59 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.59 | -0.26 | 0.01 | -0.11 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 126.00 | 2.80 | 7.30 | 5.05 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | -0.28 | 0.01 | -0.12 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 127.00 | 3.00 | 7.40 | 5.20 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.29 | 0.01 | -0.12 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 128.00 | 3.30 | 7.60 | 5.45 | % | 0.04 | 0 | 0 | 0.54 | -0.30 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 129.00 | 3.60 | 8.10 | 5.85 | % | 0.05 | 0 | 0 | 0.54 | -0.32 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 130.00 | 5.40 | 7.80 | 6.60 | 7.00 | +0.90 | +14.76% | 0.05 | 4 | 32 | 0.58 | -0.33 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 11:58:57 AM EST |
| 131.00 | 4.90 | 8.40 | 6.65 | 6.10 | -0.40 | -6.16% | 0.05 | 2 | 1 | 0.54 | -0.35 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 11:58:57 AM EST |
| 132.00 | 4.80 | 9.60 | 7.20 | % | 0.05 | 0 | 0 | 0.55 | -0.36 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 133.00 | 5.00 | 10.00 | 7.50 | % | 0.06 | 0 | 0 | 0.54 | -0.37 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 134.00 | 5.00 | 11.00 | 8.00 | % | 0.06 | 0 | 0 | 0.54 | -0.39 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 135.00 | 7.40 | 11.30 | 9.35 | % | 0.07 | 0 | 0 | 0.60 | -0.40 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 136.00 | 5.80 | 14.80 | 10.30 | 8.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.62 | -0.42 | 0.01 | -0.13 | 8/10/2026 | 8/12/2026 11:58:57 AM EST |
| 137.00 | 6.40 | 12.40 | 9.40 | % | 0.07 | 0 | 0 | 0.54 | -0.43 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 138.00 | 6.90 | 12.90 | 9.90 | % | 0.07 | 0 | 0 | 0.54 | -0.45 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 139.00 | 7.40 | 13.10 | 10.25 | % | 0.07 | 0 | 0 | 0.53 | -0.46 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 140.00 | 9.20 | 13.60 | 11.40 | 11.60 | % | 0.08 | 1 | 0 | 0.60 | -0.48 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 11:58:57 AM EST | |
| 141.00 | 8.40 | 14.40 | 11.40 | % | 0.08 | 0 | 0 | 0.53 | -0.49 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 142.00 | 9.00 | 15.00 | 12.00 | % | 0.08 | 0 | 0 | 0.53 | -0.51 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 143.00 | 8.80 | 15.50 | 12.15 | % | 0.08 | 0 | 0 | 0.51 | -0.52 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 144.00 | 10.00 | 16.30 | 13.15 | % | 0.09 | 0 | 0 | 0.53 | -0.53 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 145.00 | 12.10 | 16.70 | 14.40 | 14.30 | -0.10 | -0.70% | 0.10 | 1 | 1 | 0.61 | -0.55 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 11:58:57 AM EST |
| 146.00 | 10.80 | 18.40 | 14.60 | % | 0.10 | 0 | 0 | 0.54 | -0.56 | 0.01 | -0.13 | 8/12/2026 11:58:57 AM EST | |||
| 147.00 | 11.40 | 19.70 | 15.55 | % | 0.11 | 0 | 0 | 0.55 | -0.58 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 148.00 | 12.10 | 20.60 | 16.35 | % | 0.11 | 0 | 0 | 0.56 | -0.59 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 149.00 | 12.90 | 21.00 | 16.95 | % | 0.11 | 0 | 0 | 0.55 | -0.60 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 150.00 | 15.20 | 22.00 | 18.60 | 17.30 | +0.50 | +2.98% | 0.12 | 1 | 13 | 0.66 | -0.62 | 0.01 | -0.12 | 8/12/2026 | 8/12/2026 11:58:57 AM EST |
| 152.50 | 15.60 | 23.60 | 19.60 | % | 0.13 | 0 | 0 | 0.56 | -0.65 | 0.01 | -0.12 | 8/12/2026 11:58:57 AM EST | |||
| 155.00 | 19.50 | 20.30 | 19.90 | 20.40 | % | 0.13 | 25 | 0 | 0.77 | -0.68 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 11:58:57 AM EST | |
| 157.50 | 19.60 | 27.70 | 23.65 | % | 0.15 | 0 | 0 | 0.55 | -0.71 | 0.01 | -0.11 | 8/12/2026 11:58:57 AM EST | |||
| 160.00 | 19.50 | 28.60 | 24.05 | 24.70 | +0.80 | +3.35% | 0.15 | 1 | 1 | 0.64 | -0.73 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 11:58:57 AM EST |
| 165.00 | 23.90 | 33.90 | 28.90 | 29.34 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | -0.78 | 0.01 | -0.09 | 8/7/2026 | 8/12/2026 11:58:57 AM EST |
| 170.00 | 31.60 | 39.30 | 35.45 | 33.10 | +0.90 | +2.80% | 0.21 | 1 | 1 | 0.94 | -0.82 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 11:58:57 AM EST |
| 175.00 | 32.30 | 41.10 | 36.70 | 37.60 | % | 0.21 | 1 | 0 | 0.66 | -0.85 | 0.01 | -0.08 | 8/12/2026 | 8/12/2026 11:58:57 AM EST | |
| 180.00 | 36.30 | 45.90 | 41.10 | % | 0.23 | 0 | 0 | 0.84 | -0.88 | 0.01 | -0.07 | 8/12/2026 11:58:57 AM EST | |||
| 185.00 | 41.90 | 50.50 | 46.20 | 49.10 | % | 0.25 | 2 | 0 | 0.86 | -0.90 | 0.01 | -0.06 | 8/12/2026 | 8/12/2026 11:58:57 AM EST | |
| 190.00 | 49.90 | 56.00 | 52.95 | 51.60 | % | 0.28 | 1 | 0 | 0.95 | -0.91 | 0.01 | -0.05 | 8/12/2026 | 8/12/2026 11:58:57 AM EST | |
| 195.00 | 54.00 | 60.90 | 57.45 | % | 0.29 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.04 | 8/12/2026 11:58:57 AM EST | |||
| 200.00 | 58.80 | 65.80 | 62.30 | % | 0.31 | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.04 | 8/12/2026 11:58:57 AM EST | |||
| 205.00 | 64.00 | 71.20 | 67.60 | 66.20 | +0.80 | +1.23% | 0.33 | 1 | 1 | 1.09 | -0.96 | 0.00 | -0.03 | 8/12/2026 | 8/12/2026 11:58:57 AM EST |