Dark

CAR
Avis Budget Group, Inc.
stock NASDAQ

At Close

May 13, 2025 3:59:30 PM EDT

106.32USD-0.028%(-0.03)150,632

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 9:27:30 AM EDT

103.00USD-3.150%(-3.35)2,134

After-hours

May 13, 2025 4:00:30 PM EDT

106.35USD+0.028%(+0.03)673

Overview

Option Chain

Historical

Exchanges

Shorts

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for May 23, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
371	692	34	538

CAR May 23, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

CAR May 23, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

CAR May 23, 2025 Exp. - Max Pain @ $94.00

Puts

Calls

Σ 4.62M Calls 4.62M Puts 0

CAR May 23, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	0	0%	0			CAR250523C00150000
145 C	0	0%	0			CAR250523C00145000
140 C	0	0%	0			CAR250523C00140000
135 C	0	0%	0			CAR250523C00135000
130 C	0	0%	0			CAR250523C00130000
125 C	0.10	-80.00%	3	6	05-08	CAR250523C00125000
120 C	0.60	+140.00%	5	85	05-13	CAR250523C00120000
116 C	1.30	+62.50%	5	14	05-13	CAR250523C00116000
115 C	1.74	+248.00%	257	276	05-13	CAR250523C00115000
114 C	1.81	+13.13%	1	96	05-13	CAR250523C00114000
113 C	2.05	0%	10	5	05-09	CAR250523C00113000
112 C	1.95	0%	34	17	05-09	CAR250523C00112000
111 C	3.40	+30.77%	4	5	05-13	CAR250523C00111000
110 C	2.60	+103.13%	11	42	05-13	CAR250523C00110000
109 C	3.10	0.00%	5	9	05-13	CAR250523C00109000
108 C	3.60	0%	103	103	05-13	CAR250523C00108000
107 C	4.20	+28.44%	20	34	05-13	CAR250523C00107000
106 C	4.60	0.00%	4	7	05-13	CAR250523C00106000
105 C	4.90	+81.48%	7	35	05-13	CAR250523C00105000
104 C	5.20	0.00%	2	6	05-13	CAR250523C00104000
103 C	3.32	-42.76%	1	6	05-13	CAR250523C00103000
102 C	6.80	+51.11%	4	4	05-13	CAR250523C00102000
101 C	8.00	+47.06%	5	7	05-13	CAR250523C00101000
100 C	7.00	+32.08%	12	52	05-09	CAR250523C00100000
99 C	8.40	+70.73%	5	11	05-07	CAR250523C00099000
98 C	9.40	+54.10%	30	33	05-09	CAR250523C00098000
97 C	8.91	+49.50%	10	8	05-09	CAR250523C00097000
96 C	10.20	+47.83%	2	16	05-07	CAR250523C00096000
95 C	12.70	+20.72%	1	21	05-13	CAR250523C00095000
94 C	6.95	-11.46%	20	15	05-01	CAR250523C00094000
93 C	9.30	+24.00%	1	11	05-08	CAR250523C00093000
92 C	6.00	-12.41%	1	7	04-30	CAR250523C00092000
91 C	9.68	+46.67%	1	10	05-06	CAR250523C00091000
90 C	7.32	+47.88%	10	20	04-23	CAR250523C00090000
89 C	14.65	+19.20%	5	3	05-12	CAR250523C00089000
88 C	2.50	0%	1	0	04-17	CAR250523C00088000
87 C	13.62	+13.41%	10	15	05-05	CAR250523C00087000
86 C	9.10	+20.69%	1	5	05-08	CAR250523C00086000
85 C	7.15	+23.49%	10	11	04-22	CAR250523C00085000
84 C	7.65	+23.19%	10	10	04-22	CAR250523C00084000
83 C	13.80	+288.73%	2	3	05-02	CAR250523C00083000
82 C	16.20	+104.80%	20	9	05-02	CAR250523C00082000
81 C	14.92	-6.87%	10	15	04-28	CAR250523C00081000
80 C	25.67	+48.21%	2	6	05-09	CAR250523C00080000
79 C	0	0%	0			CAR250523C00079000
78 C	0	0%	0			CAR250523C00078000
77 C	0	0%	0			CAR250523C00077000
76 C	13.50	0%	3	3	04-22	CAR250523C00076000
75 C	19.00	+118.39%	1	5	04-24	CAR250523C00075000
74 C	30.95	+28.37%	4	2	05-09	CAR250523C00074000
73 C	0	0%	0			CAR250523C00073000
72 C	0	0%	0			CAR250523C00072000
71 C	0	0%	0			CAR250523C00071000
70 C	35.50	+323.12%	2	5	05-09	CAR250523C00070000
69 C	17.40	+82.20%	10	10	04-17	CAR250523C00069000
68 C	0	0%	0			CAR250523C00068000
67 C	0	0%	0			CAR250523C00067000
66 C	0	0%	0			CAR250523C00066000
65 C	0	0%	0			CAR250523C00065000
64 C	0	0%	0			CAR250523C00064000
63 C	0	0%	0			CAR250523C00063000
62 C	0	0%	0			CAR250523C00062000
61 C	0	0%	0			CAR250523C00061000
60 C	0	0%	0			CAR250523C00060000
59 C	0	0%	0			CAR250523C00059000
58 C	0	0%	0			CAR250523C00058000
57 C	0	0%	0			CAR250523C00057000
56 C	0	0%	0			CAR250523C00056000
55 C	0	0%	0			CAR250523C00055000
54 C	0	0%	0			CAR250523C00054000
53 C	0	0%	0			CAR250523C00053000
50 C	0	0%	0			CAR250523C00050000
45 C	0	0%	0			CAR250523C00045000
40 C	0	0%	0			CAR250523C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	0	0%	0			CAR250523P00150000
145 P	0	0%	0			CAR250523P00145000
140 P	0	0%	0			CAR250523P00140000
135 P	0	0%	0			CAR250523P00135000
130 P	0	0%	0			CAR250523P00130000
125 P	0	0%	0			CAR250523P00125000
120 P	0	0%	0			CAR250523P00120000
116 P	0	0%	0			CAR250523P00116000
115 P	0	0%	0			CAR250523P00115000
114 P	0	0%	0			CAR250523P00114000
113 P	0	0%	0			CAR250523P00113000
112 P	0	0%	0			CAR250523P00112000
111 P	0	0%	0			CAR250523P00111000
110 P	0	0%	0			CAR250523P00110000
109 P	4.53	0%	10	10	05-13	CAR250523P00109000
108 P	5.02	0%	6	6	05-13	CAR250523P00108000
107 P	4.10	-33.87%	17	18	05-13	CAR250523P00107000
106 P	9.80	0%	1	1	05-07	CAR250523P00106000
105 P	3.30	-34.00%	2	26	05-13	CAR250523P00105000
104 P	4.25	-18.27%	1	10	05-13	CAR250523P00104000
103 P	6.60	-16.46%	4	5	05-08	CAR250523P00103000
102 P	5.50	0%	1	1	05-08	CAR250523P00102000
101 P	3.10	-11.43%	8	8	05-13	CAR250523P00101000
100 P	1.46	-48.77%	3	7	05-13	CAR250523P00100000
99 P	2.30	-59.65%	14	8	05-09	CAR250523P00099000
98 P	2.10	-47.50%	12	10	05-09	CAR250523P00098000
97 P	1.90	-40.63%	36	20	05-09	CAR250523P00097000
96 P	1.50	-74.14%	10	6	05-09	CAR250523P00096000
95 P	0.95	-36.67%	2	8	05-13	CAR250523P00095000
94 P	0.60	-52.00%	2	18	05-13	CAR250523P00094000
93 P	1.06	0%	1	1	05-12	CAR250523P00093000
92 P	0.85	-5.56%	6	26	05-12	CAR250523P00092000
91 P	0.25	-58.33%	2	15	05-13	CAR250523P00091000
90 P	3.00	-58.33%	1	12	05-07	CAR250523P00090000
89 P	1.15	-82.86%	2	7	05-08	CAR250523P00089000
88 P	0.40	0.00%	1	13	05-13	CAR250523P00088000
87 P	0.40	-88.73%	100	105	05-13	CAR250523P00087000
86 P	1.65	-34.00%	32	33	05-07	CAR250523P00086000
85 P	1.75	-64.29%	52	55	05-07	CAR250523P00085000
84 P	0	0%	0			CAR250523P00084000
83 P	4.20	0%	2	2	04-30	CAR250523P00083000
82 P	0.15	-98.11%	15	20	05-12	CAR250523P00082000
81 P	7.45	0%	10	5	04-22	CAR250523P00081000
80 P	0.19	-38.71%	1	5	05-12	CAR250523P00080000
79 P	6.96	0%	10	5	04-22	CAR250523P00079000
78 P	6.50	-10.34%	10	5	04-22	CAR250523P00078000
77 P	6.85	0%	10	5	04-21	CAR250523P00077000
76 P	0	0%	0			CAR250523P00076000
75 P	0	0%	0			CAR250523P00075000
74 P	5.50	0%	10	5	04-21	CAR250523P00074000
73 P	5.10	0%	10	5	04-21	CAR250523P00073000
72 P	0	0%	0			CAR250523P00072000
71 P	1.30	0%	2	1	04-25	CAR250523P00071000
70 P	0	0%	0			CAR250523P00070000
69 P	0	0%	0			CAR250523P00069000
68 P	0	0%	0			CAR250523P00068000
67 P	0	0%	0			CAR250523P00067000
66 P	0	0%	0			CAR250523P00066000
65 P	7.10	0%	5	5	04-10	CAR250523P00065000
64 P	5.07	-9.46%	10	6	04-16	CAR250523P00064000
63 P	0	0%	0			CAR250523P00063000
62 P	0	0%	0			CAR250523P00062000
61 P	0.05	-98.77%	5	10	05-08	CAR250523P00061000
60 P	1.73	-50.71%	1	13	04-21	CAR250523P00060000
59 P	0	0%	0			CAR250523P00059000
58 P	6.00	0%	5	5	04-08	CAR250523P00058000
57 P	0	0%	0			CAR250523P00057000
56 P	0	0%	0			CAR250523P00056000
55 P	0.05	-98.75%	20	45	05-12	CAR250523P00055000
54 P	0	0%	0			CAR250523P00054000
53 P	0	0%	0			CAR250523P00053000
50 P	0	0%	0			CAR250523P00050000
45 P	0.70	0%	1	1	04-16	CAR250523P00045000
40 P	0	0%	0			CAR250523P00040000

document.getElementById("jSlkJG").onerror = function(){this.style.display='none';}; .dark-mode .n6VP8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6VP8P{ color: #333333; background-color: white; border: 2px solid #333333; }CARAvis Budget Group, Inc.stock NASDAQ

CAR May 23, 2025 Exp. - Open Interest by Strike

CAR May 23, 2025 Exp. - Max Pain @ $94.00

CAR
Avis Budget Group, Inc.
stock NASDAQ