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
Jul 6, 2026 3:59:53 PM EDT
158.66USD-2.925%(-4.78)565,116
152.16Bid   166.90Ask   14.74Spread
Pre-market
Jul 2, 2026 9:27:30 AM EDT
148.00USD-9.447%(-15.44)0
After-hours
Jul 2, 2026 4:54:30 PM EDT
161.00USD-1.529%(-2.50)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4404,8691,7823,526


CAR Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

CAR Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAR Jul 17, 2026 Exp. - Max Pain @ $172.50

Puts
Calls


CAR Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C0.44+2.33%636406-24CAR260717C00280000
275.00 C00%0CAR260717C00275000
270.00 C0.10-80.00%310406-30CAR260717C00270000
265.00 C00%0CAR260717C00265000
260.00 C0.50-37.50%19606-24CAR260717C00260000
255.00 C00%0CAR260717C00255000
250.00 C0.18-55.00%113906-30CAR260717C00250000
245.00 C00%0CAR260717C00245000
240.00 C1.150.00%2906-22CAR260717C00240000
235.00 C3.000%2206-23CAR260717C00235000
230.00 C0.12-33.33%17007-01CAR260717C00230000
225.00 C0.30-53.85%11306-29CAR260717C00225000
220.00 C0.16-40.74%216107-01CAR260717C00220000
215.00 C4.600%4406-23CAR260717C00215000
210.00 C0.30+50.00%11,36107-01CAR260717C00210000
207.50 C1.330%1106-26CAR260717C00207500
205.00 C4.890%1106-22CAR260717C00205000
202.50 C00%0CAR260717C00202500
200.00 C1.10+214.29%651,53207-02CAR260717C00200000
197.50 C12.600%2206-23CAR260717C00197500
195.00 C1.50-45.85%23111007-02CAR260717C00195000
192.50 C0.77-89.75%81007-02CAR260717C00192500
190.00 C0.82+26.15%1023707-02CAR260717C00190000
187.50 C00%0CAR260717C00187500
185.00 C1.38+97.14%2018207-02CAR260717C00185000
182.50 C2.10-49.88%606107-02CAR260717C00182500
180.00 C1.50-21.05%2513407-02CAR260717C00180000
177.50 C2.60-72.92%60107-02CAR260717C00177500
175.00 C2.50-3.47%120607-02CAR260717C00175000
172.50 C00%0CAR260717C00172500
170.00 C4.70+135.00%308507-02CAR260717C00170000
167.50 C5.100%68007-02CAR260717C00167500
165.00 C4.30+84.55%12513807-02CAR260717C00165000
162.50 C5.40-50.91%121607-02CAR260717C00162500
160.00 C6.20+82.35%1413007-02CAR260717C00160000
155.00 C10.64+117.14%277607-02CAR260717C00155000
150.00 C10.00+49.25%2115607-02CAR260717C00150000
145.00 C12.20+45.24%3513107-02CAR260717C00145000
140.00 C15.00-41.63%11906-30CAR260717C00140000
135.00 C18.000%2106-30CAR260717C00135000
130.00 C57.75+33.68%1806-15CAR260717C00130000
125.00 C45.200%2106-26CAR260717C00125000
120.00 C29.300%3106-30CAR260717C00120000
115.00 C00%0CAR260717C00115000
110.00 C00%0CAR260717C00110000
105.00 C79.02+1.44%464606-22CAR260717C00105000
100.00 C49.84-42.48%2106-30CAR260717C00100000
95.00 C00%0CAR260717C00095000
90.00 C62.100%2007-02CAR260717C00090000
Puts
StrikePriceChangeVolOILastContract Name
280.00 P00%0CAR260717P00280000
275.00 P00%0CAR260717P00275000
270.00 P00%0CAR260717P00270000
265.00 P00%0CAR260717P00265000
260.00 P98.70+21.70%1207-02CAR260717P00260000
255.00 P00%0CAR260717P00255000
250.00 P71.10+16.94%51206-24CAR260717P00250000
245.00 P83.800%1007-02CAR260717P00245000
240.00 P00%0CAR260717P00240000
235.00 P00%0CAR260717P00235000
230.00 P40.17-28.40%1106-23CAR260717P00230000
225.00 P72.900%2007-02CAR260717P00225000
220.00 P36.30-43.10%2206-12CAR260717P00220000
215.00 P00%0CAR260717P00215000
210.00 P32.70+21.56%2306-24CAR260717P00210000
207.50 P00%0CAR260717P00207500
205.00 P53.86+29.16%1107-02CAR260717P00205000
202.50 P50.40+30.23%16107-02CAR260717P00202500
200.00 P49.07-6.18%13007-02CAR260717P00200000
197.50 P18.70+31.69%3606-24CAR260717P00197500
195.00 P31.59+50.43%12506-29CAR260717P00195000
192.50 P00%0CAR260717P00192500
190.00 P24.05+145.41%33006-25CAR260717P00190000
187.50 P11.300%443606-22CAR260717P00187500
185.00 P25.91+11.68%23206-29CAR260717P00185000
182.50 P6.800%362806-23CAR260717P00182500
180.00 P32.00-5.88%541007-01CAR260717P00180000
177.50 P32.27+221.09%11406-30CAR260717P00177500
175.00 P28.10+24.34%16207-01CAR260717P00175000
172.50 P8.86+19.73%532006-25CAR260717P00172500
170.00 P24.00+11.11%1744207-01CAR260717P00170000
167.50 P21.94+656.55%434407-01CAR260717P00167500
165.00 P11.30-42.05%517107-02CAR260717P00165000
162.50 P12.20-30.09%6807-02CAR260717P00162500
160.00 P7.30-51.07%2010207-02CAR260717P00160000
155.00 P7.70-32.28%2625707-02CAR260717P00155000
150.00 P4.50-50.55%5371,29607-02CAR260717P00150000
145.00 P3.00-45.45%2830007-02CAR260717P00145000
140.00 P2.02-55.11%108407-02CAR260717P00140000
135.00 P2.70+130.77%7506-30CAR260717P00135000
130.00 P0.65-58.06%2522107-02CAR260717P00130000
125.00 P0.90-18.18%65130807-01CAR260717P00125000
120.00 P0.40-34.43%180607-02CAR260717P00120000
115.00 P0.35+94.44%38307-01CAR260717P00115000
110.00 P0.35+118.75%2607-01CAR260717P00110000
105.00 P0.49+880.00%34907-01CAR260717P00105000
100.00 P0.05-87.50%110807-02CAR260717P00100000
95.00 P0.60-33.33%1106-04CAR260717P00095000
90.00 P0.16+23.08%1206-24CAR260717P00090000


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 - 2026 ChartExchange LLC