Dark

CAR
Avis Budget Group, Inc.
stock NASDAQ

At Close

May 13, 2025 3:59:30 PM EDT

106.32USD-0.028%(-0.03)348,646

104.97Bid 105.31Ask 0.34Spread

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 30, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
244	103	26	350

CAR May 30, 2025 Exp. - Volume by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

CAR May 30, 2025 Exp. - Open Interest by Strike

Puts

Calls

Σ 0 Calls 0 Puts 0

CAR May 30, 2025 Exp. - Max Pain @ $97.00

Puts

Calls

Σ 1.76M Calls 1.76M Puts 0

CAR May 30, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	0	0%	0			CAR250530C00150000
145 C	0	0%	0			CAR250530C00145000
140 C	0	0%	0			CAR250530C00140000
135 C	0	0%	0			CAR250530C00135000
130 C	0	0%	0			CAR250530C00130000
125 C	0.85	+54.55%	2	5	05-13	CAR250530C00125000
120 C	0.75	+56.25%	10	26	05-13	CAR250530C00120000
116 C	1.60	0%	2	2	05-13	CAR250530C00116000
115 C	1.97	+15.88%	4	9	05-13	CAR250530C00115000
114 C	1.15	-48.89%	7	8	05-12	CAR250530C00114000
113 C	3.30	0%	2	1	05-09	CAR250530C00113000
112 C	1.55	-48.33%	17	24	05-12	CAR250530C00112000
111 C	1.85	0%	3	3	05-12	CAR250530C00111000
110 C	2.50	+25.00%	2	7	05-13	CAR250530C00110000
109 C	2.10	-50.00%	3	7	05-12	CAR250530C00109000
108 C	4.30	-4.44%	1	1	05-13	CAR250530C00108000
107 C	5.00	0%	10	10	05-13	CAR250530C00107000
106 C	3.30	-33.06%	15	14	05-12	CAR250530C00106000
105 C	6.00	+7.14%	2	23	05-13	CAR250530C00105000
104 C	6.20	+51.22%	2	7	05-13	CAR250530C00104000
103 C	4.20	0%	30	10	05-08	CAR250530C00103000
102 C	7.90	+69.53%	1	13	05-13	CAR250530C00102000
101 C	5.60	-24.83%	3	8	05-12	CAR250530C00101000
100 C	9.06	+11.85%	2	14	05-13	CAR250530C00100000
99 C	6.69	+23.89%	2	5	05-06	CAR250530C00099000
98 C	9.40	+30.19%	3	9	05-07	CAR250530C00098000
97 C	7.00	-10.14%	1	10	05-12	CAR250530C00097000
96 C	10.80	+25.58%	2	10	05-07	CAR250530C00096000
95 C	7.40	-16.38%	100	10	05-02	CAR250530C00095000
94 C	5.20	-34.59%	1	8	05-08	CAR250530C00094000
93 C	12.40	0%	1	1	05-07	CAR250530C00093000
92 C	5.85	0%	10	5	04-30	CAR250530C00092000
91 C	6.96	0%	11	5	04-30	CAR250530C00091000
90 C	15.00	+102.70%	6	13	05-12	CAR250530C00090000
89 C	7.28	0%	10	5	04-30	CAR250530C00089000
88 C	0	0%	0			CAR250530C00088000
87 C	0	0%	0			CAR250530C00087000
86 C	13.29	+2.47%	20	10	05-02	CAR250530C00086000
85 C	6.50	-23.53%	1	0	04-21	CAR250530C00085000
84 C	10.00	0%	10	10	04-23	CAR250530C00084000
83 C	8.10	0%	4	4	04-21	CAR250530C00083000
82 C	12.67	0%	1	1	05-08	CAR250530C00082000
81 C	0	0%	0			CAR250530C00081000
80 C	11.70	0%	5	5	04-22	CAR250530C00080000
79 C	5.00	0%	2	2	04-16	CAR250530C00079000
78 C	0	0%	0			CAR250530C00078000
77 C	0	0%	0			CAR250530C00077000
76 C	0	0%	0			CAR250530C00076000
75 C	19.75	+0.77%	42	41	04-28	CAR250530C00075000
74 C	16.00	+79.57%	3	0	04-22	CAR250530C00074000
73 C	0	0%	0			CAR250530C00073000
72 C	0	0%	0			CAR250530C00072000
71 C	0	0%	0			CAR250530C00071000
70 C	0	0%	0			CAR250530C00070000
69 C	23.77	0%	1	1	04-24	CAR250530C00069000
68 C	0	0%	0			CAR250530C00068000
67 C	0	0%	0			CAR250530C00067000
66 C	0	0%	0			CAR250530C00066000
65 C	0	0%	0			CAR250530C00065000
64 C	0	0%	0			CAR250530C00064000
63 C	0	0%	0			CAR250530C00063000
62 C	0	0%	0			CAR250530C00062000
61 C	0	0%	0			CAR250530C00061000
60 C	0	0%	0			CAR250530C00060000
59 C	0	0%	0			CAR250530C00059000
58 C	0	0%	0			CAR250530C00058000
57 C	0	0%	0			CAR250530C00057000
56 C	0	0%	0			CAR250530C00056000
55 C	0	0%	0			CAR250530C00055000
50 C	0	0%	0			CAR250530C00050000
45 C	0	0%	0			CAR250530C00045000
40 C	0	0%	0			CAR250530C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	0	0%	0			CAR250530P00150000
145 P	0	0%	0			CAR250530P00145000
140 P	0	0%	0			CAR250530P00140000
135 P	0	0%	0			CAR250530P00135000
130 P	0	0%	0			CAR250530P00130000
125 P	0	0%	0			CAR250530P00125000
120 P	0	0%	0			CAR250530P00120000
116 P	0	0%	0			CAR250530P00116000
115 P	0	0%	0			CAR250530P00115000
114 P	0	0%	0			CAR250530P00114000
113 P	0	0%	0			CAR250530P00113000
112 P	0	0%	0			CAR250530P00112000
111 P	8.80	0%	18	9	05-09	CAR250530P00111000
110 P	20.60	0%	10	2	04-24	CAR250530P00110000
109 P	0	0%	0			CAR250530P00109000
108 P	5.00	-33.33%	10	1	05-12	CAR250530P00108000
107 P	4.70	0%	17	14	05-13	CAR250530P00107000
106 P	5.70	-18.57%	4	5	05-13	CAR250530P00106000
105 P	4.30	-30.65%	13	14	05-13	CAR250530P00105000
104 P	5.85	0%	2	1	05-09	CAR250530P00104000
103 P	5.20	0%	1	1	05-12	CAR250530P00103000
102 P	2.90	-40.82%	5	10	05-13	CAR250530P00102000
101 P	3.70	-43.94%	2	6	05-09	CAR250530P00101000
100 P	2.16	-32.50%	7	55	05-13	CAR250530P00100000
99 P	2.12	-21.48%	2	7	05-13	CAR250530P00099000
98 P	2.46	-1.60%	2	12	05-13	CAR250530P00098000
97 P	2.10	-46.70%	10	16	05-12	CAR250530P00097000
96 P	1.80	-32.08%	2	4	05-12	CAR250530P00096000
95 P	3.55	-27.55%	1	3	05-08	CAR250530P00095000
94 P	4.50	-21.05%	4	6	05-07	CAR250530P00094000
93 P	4.60	-13.21%	1	5	05-08	CAR250530P00093000
92 P	2.55	-63.36%	2	7	05-08	CAR250530P00092000
91 P	1.25	-63.24%	2	3	05-12	CAR250530P00091000
90 P	1.00	-79.17%	11	16	05-12	CAR250530P00090000
89 P	7.15	0%	5	5	04-30	CAR250530P00089000
88 P	0.81	-72.45%	22	11	05-09	CAR250530P00088000
87 P	0.75	-31.82%	22	11	05-09	CAR250530P00087000
86 P	6.50	0%	10	5	04-30	CAR250530P00086000
85 P	1.32	-30.53%	1	5	05-08	CAR250530P00085000
84 P	0	0%	0			CAR250530P00084000
83 P	0.42	-74.55%	22	50	05-09	CAR250530P00083000
82 P	0	0%	0			CAR250530P00082000
81 P	0	0%	0			CAR250530P00081000
80 P	0.35	-32.69%	2	5	05-09	CAR250530P00080000
79 P	0	0%	0			CAR250530P00079000
78 P	13.43	0%	10	5	04-16	CAR250530P00078000
77 P	0	0%	0			CAR250530P00077000
76 P	0	0%	0			CAR250530P00076000
75 P	1.00	-55.56%	1	2	05-06	CAR250530P00075000
74 P	2.84	-20.22%	1	1	04-24	CAR250530P00074000
73 P	0	0%	0			CAR250530P00073000
72 P	0	0%	0			CAR250530P00072000
71 P	0	0%	0			CAR250530P00071000
70 P	0.50	-73.68%	1	2	05-07	CAR250530P00070000
69 P	0.42	-84.09%	3	3	05-08	CAR250530P00069000
68 P	3.50	+7.69%	60	60	04-21	CAR250530P00068000
67 P	0	0%	0			CAR250530P00067000
66 P	0	0%	0			CAR250530P00066000
65 P	0	0%	0			CAR250530P00065000
64 P	5.42	0%	10	5	04-16	CAR250530P00064000
63 P	0	0%	0			CAR250530P00063000
62 P	0	0%	0			CAR250530P00062000
61 P	4.25	0%	10	5	04-16	CAR250530P00061000
60 P	0	0%	0			CAR250530P00060000
59 P	0	0%	0			CAR250530P00059000
58 P	0.36	0%	3	3	05-08	CAR250530P00058000
57 P	0	0%	0			CAR250530P00057000
56 P	0	0%	0			CAR250530P00056000
55 P	1.03	0%	2	0	04-17	CAR250530P00055000
50 P	0.04	-93.33%	1	1	05-08	CAR250530P00050000
45 P	0	0%	0			CAR250530P00045000
40 P	0	0%	0			CAR250530P00040000

document.getElementById("LxQ4fl").onerror = function(){this.style.display='none';}; .dark-mode .RtkQQ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtkQQ9{ color: #333333; background-color: white; border: 2px solid #333333; }CARAvis Budget Group, Inc.stock NASDAQ

CAR May 30, 2025 Exp. - Open Interest by Strike

CAR May 30, 2025 Exp. - Max Pain @ $97.00

CAR
Avis Budget Group, Inc.
stock NASDAQ