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

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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
210306186275


CAR Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

CAR Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAR Jul 31, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


CAR Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
285.00 C0.20-87.73%11706-29CAR260731C00285000
280.00 C0.26-57.38%11307-01CAR260731C00280000
275.00 C1.59-84.40%12007-02CAR260731C00275000
270.00 C2.100%4206-17CAR260731C00270000
265.00 C00%0CAR260731C00265000
260.00 C0.550%2106-29CAR260731C00260000
255.00 C3.20+14.29%6706-18CAR260731C00255000
250.00 C0.90-74.29%3407-02CAR260731C00250000
245.00 C1.77-47.32%1306-25CAR260731C00245000
240.00 C5.030%1106-15CAR260731C00240000
235.00 C0.60-88.89%2207-01CAR260731C00235000
230.00 C00%0CAR260731C00230000
225.00 C5.50-5.17%4206-22CAR260731C00225000
220.00 C4.02-58.30%5306-24CAR260731C00220000
215.00 C1.12-85.26%3307-01CAR260731C00215000
210.00 C1.25-85.63%2106-30CAR260731C00210000
205.00 C2.90-64.20%22206-29CAR260731C00205000
202.50 C3.000%2106-29CAR260731C00202500
200.00 C1.70-32.00%21106-30CAR260731C00200000
197.50 C2.00-60.78%11006-30CAR260731C00197500
195.00 C5.97-13.48%14806-26CAR260731C00195000
192.50 C10.70-37.43%2106-24CAR260731C00192500
190.00 C2.65-36.90%11106-30CAR260731C00190000
187.50 C7.85-53.55%1106-25CAR260731C00187500
185.00 C2.58-6.86%2807-01CAR260731C00185000
182.50 C3.19-63.75%1307-01CAR260731C00182500
180.00 C5.49-33.05%45106-29CAR260731C00180000
177.50 C5.52-66.13%5906-29CAR260731C00177500
175.00 C5.20-32.56%1107-02CAR260731C00175000
172.50 C5.250%1007-02CAR260731C00172500
170.00 C10.30-17.93%28206-29CAR260731C00170000
167.50 C26.600%2106-17CAR260731C00167500
165.00 C6.45-57.57%1106-30CAR260731C00165000
162.50 C17.00-43.89%2106-26CAR260731C00162500
160.00 C37.40+19.11%2506-23CAR260731C00160000
157.50 C00%0CAR260731C00157500
155.00 C13.00+44.44%11507-02CAR260731C00155000
152.50 C00%0CAR260731C00152500
150.00 C15.26+45.33%26207-02CAR260731C00150000
149.00 C00%0CAR260731C00149000
148.00 C00%0CAR260731C00148000
147.00 C00%0CAR260731C00147000
146.00 C00%0CAR260731C00146000
145.00 C14.30-51.85%2407-01CAR260731C00145000
144.00 C00%0CAR260731C00144000
143.00 C00%0CAR260731C00143000
142.00 C00%0CAR260731C00142000
141.00 C00%0CAR260731C00141000
140.00 C33.400%14706-26CAR260731C00140000
139.00 C00%0CAR260731C00139000
138.00 C00%0CAR260731C00138000
137.00 C00%0CAR260731C00137000
136.00 C00%0CAR260731C00136000
135.00 C31.300%14706-29CAR260731C00135000
134.00 C00%0CAR260731C00134000
130.00 C20.00-43.34%11106-30CAR260731C00130000
125.00 C00%0CAR260731C00125000
120.00 C30.40-1.94%6707-01CAR260731C00120000
115.00 C34.700%828207-01CAR260731C00115000
110.00 C39.10-35.05%2107-01CAR260731C00110000
105.00 C43.460%151407-01CAR260731C00105000
100.00 C00%0CAR260731C00100000
95.00 C00%0CAR260731C00095000
Puts
StrikePriceChangeVolOILastContract Name
285.00 P105.800%8406-17CAR260731P00285000
280.00 P87.80-12.64%2606-23CAR260731P00280000
275.00 P00%0CAR260731P00275000
270.00 P78.40-7.00%2106-23CAR260731P00270000
265.00 P89.100%2106-24CAR260731P00265000
260.00 P00%0CAR260731P00260000
255.00 P00%0CAR260731P00255000
250.00 P97.80+36.02%6607-02CAR260731P00250000
245.00 P73.000%2106-25CAR260731P00245000
240.00 P88.00+41.03%61407-02CAR260731P00240000
235.00 P54.40+10.57%21306-17CAR260731P00235000
230.00 P67.30+22.36%21006-29CAR260731P00230000
225.00 P50.50+32.89%13806-24CAR260731P00225000
220.00 P68.400%2007-02CAR260731P00220000
215.00 P00%0CAR260731P00215000
210.00 P00%0CAR260731P00210000
205.00 P43.00+27.22%181506-25CAR260731P00205000
202.50 P40.900%2106-25CAR260731P00202500
200.00 P30.100%6306-24CAR260731P00200000
197.50 P27.600%2106-24CAR260731P00197500
195.00 P26.500%2106-24CAR260731P00195000
192.50 P00%0CAR260731P00192500
190.00 P20.000%3206-12CAR260731P00190000
187.50 P16.000%10506-15CAR260731P00187500
185.00 P19.400%2106-24CAR260731P00185000
182.50 P37.06+47.65%12307-01CAR260731P00182500
180.00 P00%0CAR260731P00180000
177.50 P32.73+161.00%1107-01CAR260731P00177500
175.00 P17.80-7.29%4806-26CAR260731P00175000
172.50 P00%0CAR260731P00172500
170.00 P24.720%1106-30CAR260731P00170000
167.50 P13.70+41.24%82106-26CAR260731P00167500
165.00 P22.35+80.39%12806-30CAR260731P00165000
162.50 P00%0CAR260731P00162500
160.00 P15.40-18.09%21107-02CAR260731P00160000
157.50 P17.300%2106-30CAR260731P00157500
155.00 P13.40-8.34%46107-02CAR260731P00155000
152.50 P00%0CAR260731P00152500
150.00 P11.20-15.79%1607-02CAR260731P00150000
149.00 P00%0CAR260731P00149000
148.00 P00%0CAR260731P00148000
147.00 P00%0CAR260731P00147000
146.00 P00%0CAR260731P00146000
145.00 P10.10+39.31%21606-30CAR260731P00145000
144.00 P00%0CAR260731P00144000
143.00 P00%0CAR260731P00143000
142.00 P00%0CAR260731P00142000
141.00 P00%0CAR260731P00141000
140.00 P7.48+49.30%11907-01CAR260731P00140000
139.00 P00%0CAR260731P00139000
138.00 P00%0CAR260731P00138000
137.00 P00%0CAR260731P00137000
136.00 P00%0CAR260731P00136000
135.00 P3.61+38.85%16713906-29CAR260731P00135000
134.00 P00%0CAR260731P00134000
130.00 P4.20+82.61%616106-30CAR260731P00130000
125.00 P3.05+84.85%22006-30CAR260731P00125000
120.00 P2.25+125.00%3506-30CAR260731P00120000
115.00 P1.06+26.19%4506-29CAR260731P00115000
110.00 P00%0CAR260731P00110000
105.00 P00%0CAR260731P00105000
100.00 P0.400%2206-30CAR260731P00100000
95.00 P00%0CAR260731P00095000


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