Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CAR
Avis Budget Group, Inc.
stock NASDAQ

At Close
Aug 24, 2026 3:59:54 PM EDT
146.89USD+0.191%(+0.28)260,352
140.58Bid   157.50Ask   16.92Spread
Pre-market
Aug 21, 2026 8:14:30 AM EDT
144.00USD-1.780%(-2.61)0
After-hours
Aug 20, 2026 4:00:30 PM EDT
143.98USD+0.010%(+0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2552,412499461


CAR Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

CAR Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAR Aug 28, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


CAR Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C0.05-91.53%33850508-21CAR260828C00230000
225.00 C1.03+312.00%29229207-31CAR260828C00225000
220.00 C1.65-23.26%475407-29CAR260828C00220000
215.00 C2.35-14.55%261507-16CAR260828C00215000
210.00 C0.10-96.08%2407-31CAR260828C00210000
205.00 C1.05-72.37%112407-31CAR260828C00205000
200.00 C0.05-79.17%18308-18CAR260828C00200000
195.00 C5.50+1.85%2407-22CAR260828C00195000
190.00 C0.14-30.00%14816908-17CAR260828C00190000
187.50 C0.750%2108-06CAR260828C00187500
185.00 C0.10-92.75%16508-21CAR260828C00185000
182.50 C0.61-22.78%275908-03CAR260828C00182500
180.00 C0.05-94.44%24808-19CAR260828C00180000
177.50 C0.70-12.50%22308-10CAR260828C00177500
175.00 C0.65-80.88%482508-10CAR260828C00175000
172.50 C4.50-46.43%32007-30CAR260828C00172500
170.00 C0.15-11.76%10212908-21CAR260828C00170000
167.50 C0.28-53.33%12208-18CAR260828C00167500
165.00 C0.30-56.52%276208-21CAR260828C00165000
162.50 C12.20-15.28%2207-24CAR260828C00162500
160.00 C0.55+10.00%8826808-21CAR260828C00160000
157.50 C0.88-93.89%1908-20CAR260828C00157500
155.00 C1.43+58.89%102808-21CAR260828C00155000
152.50 C2.15+104.76%111208-21CAR260828C00152500
150.00 C2.20+30.95%6132608-21CAR260828C00150000
149.00 C3.30+100.00%752708-21CAR260828C00149000
148.00 C1.84-3.16%22108-20CAR260828C00148000
147.00 C4.810%191508-21CAR260828C00147000
146.00 C4.84+50.31%10508-21CAR260828C00146000
145.00 C5.46+36.50%3110508-21CAR260828C00145000
144.00 C4.50+12.50%2708-21CAR260828C00144000
143.00 C6.00+33.33%181408-21CAR260828C00143000
142.00 C4.80+28.34%4408-20CAR260828C00142000
141.00 C4.81-42.05%201308-20CAR260828C00141000
140.00 C9.00+35.54%152308-21CAR260828C00140000
139.00 C00%0CAR260828C00139000
138.00 C00%0CAR260828C00138000
137.00 C5.80-15.94%1208-14CAR260828C00137000
136.00 C00%0CAR260828C00136000
135.00 C9.07-18.29%2808-20CAR260828C00135000
134.00 C9.100%2108-06CAR260828C00134000
133.00 C8.600%2108-12CAR260828C00133000
132.00 C00%0CAR260828C00132000
131.00 C00%0CAR260828C00131000
130.00 C10.00-38.65%6408-14CAR260828C00130000
129.00 C10.800%6308-14CAR260828C00129000
128.00 C11.900%2108-12CAR260828C00128000
127.00 C12.800%2108-17CAR260828C00127000
126.00 C00%0CAR260828C00126000
125.00 C16.10+11.81%21008-18CAR260828C00125000
124.00 C15.20+5.56%2208-17CAR260828C00124000
123.00 C00%0CAR260828C00123000
122.00 C00%0CAR260828C00122000
121.00 C00%0CAR260828C00121000
120.00 C18.70+5.06%183208-17CAR260828C00120000
119.00 C00%0CAR260828C00119000
118.00 C00%0CAR260828C00118000
117.00 C00%0CAR260828C00117000
116.00 C00%0CAR260828C00116000
115.00 C42.100%8407-16CAR260828C00115000
114.00 C00%0CAR260828C00114000
113.00 C00%0CAR260828C00113000
110.00 C28.200%18908-17CAR260828C00110000
105.00 C50.60-8.83%10607-16CAR260828C00105000
100.00 C00%0CAR260828C00100000
95.00 C00%0CAR260828C00095000
90.00 C00%0CAR260828C00090000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P72.400%201007-24CAR260828P00230000
225.00 P67.60+3.36%12607-24CAR260828P00225000
220.00 P61.500%2107-16CAR260828P00220000
215.00 P00%0CAR260828P00215000
210.00 P00%0CAR260828P00210000
205.00 P00%0CAR260828P00205000
200.00 P47.100%2107-17CAR260828P00200000
195.00 P00%0CAR260828P00195000
190.00 P48.40+38.29%402808-20CAR260828P00190000
187.50 P00%0CAR260828P00187500
185.00 P28.80-9.15%21307-30CAR260828P00185000
182.50 P00%0CAR260828P00182500
180.00 P32.70+20.66%2307-13CAR260828P00180000
177.50 P24.900%2107-16CAR260828P00177500
175.00 P34.90+47.88%2108-19CAR260828P00175000
172.50 P34.80+40.89%4208-17CAR260828P00172500
170.00 P21.40+5.42%41007-17CAR260828P00170000
167.50 P22.20+4.23%22307-29CAR260828P00167500
165.00 P16.90-2.87%181007-24CAR260828P00165000
162.50 P25.70-0.77%2708-14CAR260828P00162500
160.00 P18.50-19.57%2608-20CAR260828P00160000
157.50 P20.90+3.98%2015408-14CAR260828P00157500
155.00 P8.80-52.69%75608-21CAR260828P00155000
152.50 P18.10+3.43%204308-12CAR260828P00152500
150.00 P5.60-39.13%29408-21CAR260828P00150000
149.00 P4.50-70.59%31308-21CAR260828P00149000
148.00 P4.00-57.45%131608-21CAR260828P00148000
147.00 P11.400%2108-06CAR260828P00147000
146.00 P5.30-25.04%1308-21CAR260828P00146000
145.00 P3.90-23.53%1111608-21CAR260828P00145000
144.00 P7.02+8.00%1308-19CAR260828P00144000
143.00 P2.10-75.58%1308-21CAR260828P00143000
142.00 P0.05-98.89%1208-21CAR260828P00142000
141.00 P4.50-18.33%11308-20CAR260828P00141000
140.00 P1.57-43.93%102808-21CAR260828P00140000
139.00 P4.19-28.98%41008-17CAR260828P00139000
138.00 P3.40-16.87%2808-20CAR260828P00138000
137.00 P2.40-36.84%11508-20CAR260828P00137000
136.00 P1.95-35.86%11208-20CAR260828P00136000
135.00 P0.85-66.80%95508-21CAR260828P00135000
134.00 P0.86-68.73%6708-21CAR260828P00134000
133.00 P0.83-85.44%4508-21CAR260828P00133000
132.00 P0.20-93.10%212208-21CAR260828P00132000
131.00 P00%0CAR260828P00131000
130.00 P0.28-68.89%15208-21CAR260828P00130000
129.00 P0.850%2108-20CAR260828P00129000
128.00 P2.000%1108-10CAR260828P00128000
127.00 P0.40-63.30%1108-21CAR260828P00127000
126.00 P00%0CAR260828P00126000
125.00 P0.16-85.84%12908-21CAR260828P00125000
124.00 P00%0CAR260828P00124000
123.00 P00%0CAR260828P00123000
122.00 P00%0CAR260828P00122000
121.00 P00%0CAR260828P00121000
120.00 P0.09-55.00%11308-21CAR260828P00120000
119.00 P00%0CAR260828P00119000
118.00 P00%0CAR260828P00118000
117.00 P00%0CAR260828P00117000
116.00 P00%0CAR260828P00116000
115.00 P0.950.00%23008-06CAR260828P00115000
114.00 P00%0CAR260828P00114000
113.00 P00%0CAR260828P00113000
110.00 P0.75-25.00%2508-03CAR260828P00110000
105.00 P0.25-58.33%4807-27CAR260828P00105000
100.00 P0.30-91.83%4507-23CAR260828P00100000
95.00 P0.430%6607-17CAR260828P00095000
90.00 P0.350%16807-10CAR260828P00090000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC