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

CAR
Avis Budget Group, Inc.
stock NASDAQ

At Close
May 13, 2025 3:59:30 PM EDT
106.32USD-0.028%(-0.03)464,294
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 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4059363


CAR Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

CAR Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

CAR Jun 13, 2025 Exp. - Max Pain @ $101.00

Puts
Calls


CAR Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C00%0CAR250613C00150000
145 C00%0CAR250613C00145000
140 C00%0CAR250613C00140000
135 C00%0CAR250613C00135000
130 C0.880%4205-09CAR250613C00130000
125 C2.07+15.00%51105-13CAR250613C00125000
120 C1.450%1105-05CAR250613C00120000
115 C3.82+10.72%4205-13CAR250613C00115000
114 C4.190%4205-13CAR250613C00114000
113 C4.25+102.38%141205-13CAR250613C00113000
112 C4.50+69.81%141605-13CAR250613C00112000
111 C4.800%1105-13CAR250613C00111000
110 C3.30-31.39%1505-12CAR250613C00110000
109 C6.160%5305-13CAR250613C00109000
108 C6.650%4205-13CAR250613C00108000
107 C4.800%4205-13CAR250613C00107000
106 C5.250%14205-13CAR250613C00106000
105 C4.61-11.35%11205-13CAR250613C00105000
104 C5.10-11.15%10705-13CAR250613C00104000
103 C5.60-10.54%10705-13CAR250613C00103000
102 C6.60-0.45%10205-13CAR250613C00102000
101 C7.05-14.44%10305-13CAR250613C00101000
100 C11.100%1105-13CAR250613C00100000
99 C00%0CAR250613C00099000
98 C9.00+8.30%101005-07CAR250613C00098000
97 C6.27-28.99%4205-08CAR250613C00097000
96 C6.820%4205-08CAR250613C00096000
95 C00%0CAR250613C00095000
94 C00%0CAR250613C00094000
93 C9.950%1105-06CAR250613C00093000
92 C00%0CAR250613C00092000
91 C00%0CAR250613C00091000
90 C00%0CAR250613C00090000
89 C00%0CAR250613C00089000
88 C00%0CAR250613C00088000
87 C00%0CAR250613C00087000
86 C00%0CAR250613C00086000
85 C00%0CAR250613C00085000
84 C00%0CAR250613C00084000
83 C00%0CAR250613C00083000
82 C00%0CAR250613C00082000
81 C00%0CAR250613C00081000
80 C00%0CAR250613C00080000
79 C00%0CAR250613C00079000
78 C00%0CAR250613C00078000
75 C00%0CAR250613C00075000
70 C27.700%1105-08CAR250613C00070000
65 C00%0CAR250613C00065000
60 C00%0CAR250613C00060000
55 C00%0CAR250613C00055000
50 C00%0CAR250613C00050000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0CAR250613P00150000
145 P00%0CAR250613P00145000
140 P00%0CAR250613P00140000
135 P00%0CAR250613P00135000
130 P00%0CAR250613P00130000
125 P00%0CAR250613P00125000
120 P00%0CAR250613P00120000
115 P00%0CAR250613P00115000
114 P00%0CAR250613P00114000
113 P00%0CAR250613P00113000
112 P00%0CAR250613P00112000
111 P00%0CAR250613P00111000
110 P8.12-27.50%1305-13CAR250613P00110000
109 P00%0CAR250613P00109000
108 P00%0CAR250613P00108000
107 P00%0CAR250613P00107000
106 P6.20-16.22%2205-13CAR250613P00106000
105 P5.91-43.01%6505-13CAR250613P00105000
104 P5.430%6205-13CAR250613P00104000
103 P4.970%2105-13CAR250613P00103000
102 P4.600%6305-13CAR250613P00102000
101 P5.100%4205-13CAR250613P00101000
100 P4.700%2105-09CAR250613P00100000
99 P4.84-26.67%41005-12CAR250613P00099000
98 P3.25-26.47%4705-13CAR250613P00098000
97 P2.95-60.82%4505-13CAR250613P00097000
96 P7.04-0.14%4405-08CAR250613P00096000
95 P2.76-57.54%4305-09CAR250613P00095000
94 P2.48-60.57%4605-09CAR250613P00094000
93 P5.850%10505-05CAR250613P00093000
92 P2.750%2005-12CAR250613P00092000
91 P2.440%2005-12CAR250613P00091000
90 P5.700%1105-06CAR250613P00090000
89 P00%0CAR250613P00089000
88 P1.860%4105-09CAR250613P00088000
87 P1.700%4105-09CAR250613P00087000
86 P1.200%4205-13CAR250613P00086000
85 P1.050%4205-13CAR250613P00085000
84 P00%0CAR250613P00084000
83 P00%0CAR250613P00083000
82 P00%0CAR250613P00082000
81 P00%0CAR250613P00081000
80 P00%0CAR250613P00080000
79 P00%0CAR250613P00079000
78 P00%0CAR250613P00078000
75 P00%0CAR250613P00075000
70 P00%0CAR250613P00070000
65 P00%0CAR250613P00065000
60 P00%0CAR250613P00060000
55 P00%0CAR250613P00055000
50 P00%0CAR250613P00050000


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