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
May 13, 2025 3:59:30 PM EDT
106.32USD-0.028%(-0.03)478,712
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
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1723078126


CAR Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

CAR Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

CAR Jun 6, 2025 Exp. - Max Pain @ $100.00

Puts
Calls


CAR Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C00%0CAR250606C00150000
145 C00%0CAR250606C00145000
140 C00%0CAR250606C00140000
135 C00%0CAR250606C00135000
130 C0.510%4305-13CAR250606C00130000
125 C1.15+21.05%227605-13CAR250606C00125000
120 C1.750%4005-09CAR250606C00120000
115 C2.740%4005-09CAR250606C00115000
114 C00%0CAR250606C00114000
113 C00%0CAR250606C00113000
112 C00%0CAR250606C00112000
111 C4.35+51.04%4505-13CAR250606C00111000
110 C5.02+73.10%81005-13CAR250606C00110000
109 C5.48-0.36%4405-13CAR250606C00109000
108 C4.66+37.06%4505-13CAR250606C00108000
107 C5.14-8.21%4405-13CAR250606C00107000
106 C3.70-25.40%273705-12CAR250606C00106000
105 C4.96-8.82%11705-12CAR250606C00105000
104 C5.90+9.67%15505-13CAR250606C00104000
103 C8.02+35.70%31705-13CAR250606C00103000
102 C5.40-31.65%101205-13CAR250606C00102000
101 C5.95-8.46%101105-13CAR250606C00101000
100 C6.50-23.53%1705-08CAR250606C00100000
99 C7.400%20805-06CAR250606C00099000
98 C7.91+0.76%10305-06CAR250606C00098000
97 C8.360%10005-05CAR250606C00097000
96 C11.190%2105-09CAR250606C00096000
95 C8.750%4405-08CAR250606C00095000
94 C00%0CAR250606C00094000
93 C00%0CAR250606C00093000
92 C00%0CAR250606C00092000
91 C00%0CAR250606C00091000
90 C10.550%101005-01CAR250606C00090000
89 C00%0CAR250606C00089000
88 C00%0CAR250606C00088000
87 C00%0CAR250606C00087000
86 C00%0CAR250606C00086000
85 C00%0CAR250606C00085000
84 C00%0CAR250606C00084000
83 C00%0CAR250606C00083000
82 C00%0CAR250606C00082000
81 C00%0CAR250606C00081000
80 C00%0CAR250606C00080000
79 C00%0CAR250606C00079000
78 C00%0CAR250606C00078000
77 C00%0CAR250606C00077000
76 C00%0CAR250606C00076000
75 C00%0CAR250606C00075000
70 C00%0CAR250606C00070000
65 C00%0CAR250606C00065000
60 C00%0CAR250606C00060000
55 C00%0CAR250606C00055000
50 C00%0CAR250606C00050000
45 C00%0CAR250606C00045000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0CAR250606P00150000
145 P00%0CAR250606P00145000
140 P00%0CAR250606P00140000
135 P00%0CAR250606P00135000
130 P00%0CAR250606P00130000
125 P00%0CAR250606P00125000
120 P23.400%1105-08CAR250606P00120000
115 P00%0CAR250606P00115000
114 P00%0CAR250606P00114000
113 P00%0CAR250606P00113000
112 P00%0CAR250606P00112000
111 P00%0CAR250606P00111000
110 P10.31+12.07%1405-12CAR250606P00110000
109 P00%0CAR250606P00109000
108 P6.90-34.91%2205-13CAR250606P00108000
107 P5.870%2105-13CAR250606P00107000
106 P5.730%4205-13CAR250606P00106000
105 P5.23-39.19%4505-13CAR250606P00105000
104 P00%0CAR250606P00104000
103 P5.82-21.35%20605-09CAR250606P00103000
102 P5.500%22505-09CAR250606P00102000
101 P3.630%4205-13CAR250606P00101000
100 P3.27-18.25%4305-13CAR250606P00100000
99 P3.90-27.78%101105-09CAR250606P00099000
98 P3.90-48.28%2605-09CAR250606P00098000
97 P00%0CAR250606P00097000
96 P6.800%2105-07CAR250606P00096000
95 P1.85-30.19%231605-13CAR250606P00095000
94 P3.50-41.47%2705-08CAR250606P00094000
93 P5.56+4.71%2505-07CAR250606P00093000
92 P00%0CAR250606P00092000
91 P1.580%40505-09CAR250606P00091000
90 P1.97+40.71%132305-13CAR250606P00090000
89 P1.42-64.05%41605-09CAR250606P00089000
88 P1.270%4105-09CAR250606P00088000
87 P00%0CAR250606P00087000
86 P00%0CAR250606P00086000
85 P2.820%10505-07CAR250606P00085000
84 P0.97+1.04%1505-13CAR250606P00084000
83 P00%0CAR250606P00083000
82 P00%0CAR250606P00082000
81 P00%0CAR250606P00081000
80 P00%0CAR250606P00080000
79 P00%0CAR250606P00079000
78 P00%0CAR250606P00078000
77 P0.450.00%1205-13CAR250606P00077000
76 P00%0CAR250606P00076000
75 P00%0CAR250606P00075000
70 P00%0CAR250606P00070000
65 P00%0CAR250606P00065000
60 P00%0CAR250606P00060000
55 P00%0CAR250606P00055000
50 P00%0CAR250606P00050000
45 P00%0CAR250606P00045000


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 - 2025 ChartExchange LLC