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)474,293
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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2517314


CAR Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

CAR Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

CAR Jun 27, 2025 Exp. - Max Pain @ $102.00

Puts
Calls


CAR Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C00%0CAR250627C00150000
145 C00%0CAR250627C00145000
140 C0.400%4405-13CAR250627C00140000
135 C1.250%2105-09CAR250627C00135000
130 C00%0CAR250627C00130000
125 C2.100%2205-13CAR250627C00125000
120 C00%0CAR250627C00120000
115 C00%0CAR250627C00115000
114 C4.590%4205-09CAR250627C00114000
113 C5.780%4205-13CAR250627C00113000
112 C6.210%4205-13CAR250627C00112000
111 C00%0CAR250627C00111000
110 C6.800%4405-12CAR250627C00110000
109 C00%0CAR250627C00109000
108 C00%0CAR250627C00108000
107 C00%0CAR250627C00107000
106 C00%0CAR250627C00106000
105 C6.25-5.30%10705-13CAR250627C00105000
104 C7.80-10.24%11705-13CAR250627C00104000
103 C6.470%10505-13CAR250627C00103000
102 C6.920%10505-13CAR250627C00102000
101 C00%0CAR250627C00101000
100 C00%0CAR250627C00100000
99 C00%0CAR250627C00099000
98 C00%0CAR250627C00098000
97 C00%0CAR250627C00097000
96 C00%0CAR250627C00096000
95 C13.00+73.33%2105-09CAR250627C00095000
94 C00%0CAR250627C00094000
93 C00%0CAR250627C00093000
92 C00%0CAR250627C00092000
91 C00%0CAR250627C00091000
90 C00%0CAR250627C00090000
89 C00%0CAR250627C00089000
88 C00%0CAR250627C00088000
85 C00%0CAR250627C00085000
80 C00%0CAR250627C00080000
75 C00%0CAR250627C00075000
70 C00%0CAR250627C00070000
65 C00%0CAR250627C00065000
60 C00%0CAR250627C00060000
55 C00%0CAR250627C00055000
50 C00%0CAR250627C00050000
Puts
StrikePriceChangeVolOILastContract Name
150 P00%0CAR250627P00150000
145 P00%0CAR250627P00145000
140 P00%0CAR250627P00140000
135 P00%0CAR250627P00135000
130 P00%0CAR250627P00130000
125 P22.000%6305-09CAR250627P00125000
120 P00%0CAR250627P00120000
115 P00%0CAR250627P00115000
114 P00%0CAR250627P00114000
113 P00%0CAR250627P00113000
112 P00%0CAR250627P00112000
111 P00%0CAR250627P00111000
110 P00%0CAR250627P00110000
109 P00%0CAR250627P00109000
108 P00%0CAR250627P00108000
107 P00%0CAR250627P00107000
106 P00%0CAR250627P00106000
105 P00%0CAR250627P00105000
104 P00%0CAR250627P00104000
103 P7.180%4205-13CAR250627P00103000
102 P6.680%4205-13CAR250627P00102000
101 P6.430%4205-13CAR250627P00101000
100 P5.980%4205-13CAR250627P00100000
99 P00%0CAR250627P00099000
98 P4.130%2205-13CAR250627P00098000
97 P00%0CAR250627P00097000
96 P3.530%2205-13CAR250627P00096000
95 P3.270%2205-13CAR250627P00095000
94 P00%0CAR250627P00094000
93 P00%0CAR250627P00093000
92 P00%0CAR250627P00092000
91 P00%0CAR250627P00091000
90 P00%0CAR250627P00090000
89 P00%0CAR250627P00089000
88 P00%0CAR250627P00088000
85 P00%0CAR250627P00085000
80 P00%0CAR250627P00080000
75 P00%0CAR250627P00075000
70 P00%0CAR250627P00070000
65 P00%0CAR250627P00065000
60 P00%0CAR250627P00060000
55 P00%0CAR250627P00055000
50 P00%0CAR250627P00050000


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