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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
64111,7025,89810,747


CAR Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

CAR Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAR Aug 21, 2026 Exp. - Max Pain @ $195.00

Puts
Calls


CAR Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270 C0.200.00%101905-06CAR260821C01270000
1,260 C00%0CAR260821C01260000
1,250 C00%0CAR260821C01250000
1,240 C0.50+150.00%2305-26CAR260821C01240000
1,230 C00%0CAR260821C01230000
1,220 C0.510%2205-26CAR260821C01220000
1,210 C00%0CAR260821C01210000
1,200 C00%0CAR260821C01200000
1,190 C00%0CAR260821C01190000
1,180 C00%0CAR260821C01180000
1,170 C0.32-96.10%1205-06CAR260821C01170000
1,160 C0.52+26.83%5805-26CAR260821C01160000
1,150 C00%0CAR260821C01150000
1,140 C0.45+125.00%14405-19CAR260821C01140000
1,130 C0.45-82.00%3705-19CAR260821C01130000
1,120 C0.40+300.00%1705-26CAR260821C01120000
1,110 C1.00-35.48%7804-29CAR260821C01110000
1,100 C0.20-45.95%116705-26CAR260821C01100000
910 C0.43+53.57%5511306-11CAR260821C00910000
900 C0.05-89.36%67506-17CAR260821C00900000
890 C7.72-34.30%10304-24CAR260821C00890000
880 C7.87-5.18%10504-24CAR260821C00880000
870 C0.63-94.62%1205-18CAR260821C00870000
860 C11.17-95.22%12004-23CAR260821C00860000
850 C2.75-80.77%71304-27CAR260821C00850000
840 C93.380%2004-22CAR260821C00840000
830 C0.45-87.50%3205-04CAR260821C00830000
820 C00%0CAR260821C00820000
810 C0.17+240.00%151705-26CAR260821C00810000
800 C0.30+7.14%104005-11CAR260821C00800000
790 C1.40-72.00%1605-04CAR260821C00790000
780 C1.45-71.40%1105-04CAR260821C00780000
770 C0.45-78.77%5405-05CAR260821C00770000
760 C0.82-99.74%10105-08CAR260821C00760000
750 C0.49-75.50%219206-16CAR260821C00750000
740 C1.16-75.58%11005-05CAR260821C00740000
730 C10.10-93.20%101104-24CAR260821C00730000
720 C4.85-12.61%5304-27CAR260821C00720000
710 C1.47-26.87%101605-01CAR260821C00710000
700 C0.50-67.11%213805-26CAR260821C00700000
690 C00%0CAR260821C00690000
680 C2.10-75.44%4404-29CAR260821C00680000
670 C0.10+100.00%21306-30CAR260821C00670000
660 C2.25-85.00%101504-29CAR260821C00660000
650 C0.40-88.41%11205-11CAR260821C00650000
640 C1.47-92.10%3305-04CAR260821C00640000
630 C1.54-99.36%3205-04CAR260821C00630000
620 C0.58-65.88%11205-06CAR260821C00620000
610 C0.500.00%1806-15CAR260821C00610000
600 C0.12-52.00%216507-02CAR260821C00600000
590 C2.40-7.69%4505-01CAR260821C00590000
580 C0.36-85.60%2305-27CAR260821C00580000
570 C0.77+75.00%6306-09CAR260821C00570000
560 C212.33+19.88%1304-22CAR260821C00560000
550 C0.11-15.38%11407-02CAR260821C00550000
540 C1.00-73.68%420405-05CAR260821C00540000
530 C30.35-65.55%1104-23CAR260821C00530000
520 C0.35+16.67%21106-08CAR260821C00520000
510 C1.97-90.90%21005-04CAR260821C00510000
500 C0.60+130.77%12906-30CAR260821C00500000
490 C0.35-46.97%113007-02CAR260821C00490000
480 C0.73-75.67%2805-07CAR260821C00480000
470 C1.00-80.00%1705-26CAR260821C00470000
460 C1.20+60.00%51005-29CAR260821C00460000
450 C0.35-50.00%15206-24CAR260821C00450000
440 C0.40-60.00%1806-23CAR260821C00440000
430 C0.91-10.78%11506-03CAR260821C00430000
420 C1.24-98.37%41005-07CAR260821C00420000
410 C1.50+13.64%13506-03CAR260821C00410000
400 C0.35-25.53%234206-29CAR260821C00400000
390 C1.90+40.74%611006-01CAR260821C00390000
380 C2.05+64.00%61906-01CAR260821C00380000
370 C1.00-35.48%14006-09CAR260821C00370000
360 C0.40-75.46%110906-25CAR260821C00360000
350 C1.30-25.71%217706-15CAR260821C00350000
340 C0.65-55.17%112106-25CAR260821C00340000
330 C1.73-30.80%11706-23CAR260821C00330000
320 C0.95-65.45%2206-24CAR260821C00320000
310 C2.20-18.52%1215706-23CAR260821C00310000
300 C0.64+18.52%132107-02CAR260821C00300000
290 C0.49-84.69%111506-29CAR260821C00290000
280 C0.88-4.35%217707-02CAR260821C00280000
270 C1.12-32.12%1188406-26CAR260821C00270000
260 C0.75-71.70%22207-01CAR260821C00260000
250 C1.00+5.26%169307-02CAR260821C00250000
240 C1.25-68.51%210106-29CAR260821C00240000
230 C1.50-21.05%1330607-01CAR260821C00230000
220 C2.30+43.75%476107-02CAR260821C00220000
210 C3.10+19.69%21,17007-02CAR260821C00210000
200 C6.70+117.53%241,25707-02CAR260821C00200000
195 C4.50-15.09%181207-02CAR260821C00195000
190 C8.32+84.89%91,25407-02CAR260821C00190000
185 C6.50+44.77%224807-02CAR260821C00185000
180 C8.90+45.90%10847307-02CAR260821C00180000
175 C7.20-19.10%438307-01CAR260821C00175000
170 C10.77+25.23%33007-02CAR260821C00170000
165 C33.57+11.16%12906-22CAR260821C00165000
160 C11.10-7.50%16107-01CAR260821C00160000
155 C12.00-1.64%139507-01CAR260821C00155000
150 C21.75+48.97%435407-02CAR260821C00150000
145 C17.80-63.37%21206-30CAR260821C00145000
140 C52.60-2.59%201206-15CAR260821C00140000
135 C51.90+10.66%8506-17CAR260821C00135000
130 C29.15+15.22%202307-02CAR260821C00130000
125 C29.60-51.16%81207-01CAR260821C00125000
120 C35.90+15.81%202907-02CAR260821C00120000
115 C69.60-46.79%181006-17CAR260821C00115000
110 C40.30-45.76%23107-01CAR260821C00110000
105 C44.60-43.62%282307-01CAR260821C00105000
100 C51.00-41.11%41106-30CAR260821C00100000
95 C257.40+1,896.90%2404-14CAR260821C00095000
90 C152.99+50.74%2304-23CAR260821C00090000
85 C64.100%10503-31CAR260821C00085000
80 C86.30-50.44%1805-05CAR260821C00080000
75 C00%0CAR260821C00075000
70 C172.77+138.63%2104-23CAR260821C00070000
65 C33.000%2002-25CAR260821C00065000
60 C365.100%1004-16CAR260821C00060000
55 C220.300%1104-09CAR260821C00055000
50 C544.66+173.29%3204-22CAR260821C00050000
Puts
StrikePriceChangeVolOILastContract Name
1,270 P1,056.690%5504-24CAR260821P01270000
1,260 P00%0CAR260821P01260000
1,250 P00%0CAR260821P01250000
1,240 P00%0CAR260821P01240000
1,230 P00%0CAR260821P01230000
1,220 P00%0CAR260821P01220000
1,210 P00%0CAR260821P01210000
1,200 P00%0CAR260821P01200000
1,190 P876.200%1104-23CAR260821P01190000
1,180 P00%0CAR260821P01180000
1,170 P00%0CAR260821P01170000
1,160 P00%0CAR260821P01160000
1,150 P00%0CAR260821P01150000
1,140 P945.10+2.74%25004-27CAR260821P01140000
1,130 P596.100%7704-22CAR260821P01130000
1,120 P584.500%7604-22CAR260821P01120000
1,110 P691.090%12204-22CAR260821P01110000
1,100 P915.00+0.22%12004-28CAR260821P01100000
910 P703.00+2.40%310304-24CAR260821P00910000
900 P720.25+4.78%11404-28CAR260821P00900000
890 P705.000%1104-27CAR260821P00890000
880 P410.67-5.59%1104-22CAR260821P00880000
870 P00%0CAR260821P00870000
860 P00%0CAR260821P00860000
850 P670.50+39.08%1704-28CAR260821P00850000
840 P380.470%1104-22CAR260821P00840000
830 P00%0CAR260821P00830000
820 P00%0CAR260821P00820000
810 P00%0CAR260821P00810000
800 P594.15+45.22%6204-23CAR260821P00800000
790 P559.42+40.54%1104-23CAR260821P00790000
780 P550.03+46.23%1104-23CAR260821P00780000
770 P326.030%2104-21CAR260821P00770000
760 P407.82+23.22%173304-22CAR260821P00760000
750 P603.40+4.41%5207-01CAR260821P00750000
740 P558.93-2.02%2206-15CAR260821P00740000
730 P502.02+43.00%12204-23CAR260821P00730000
720 P491.79+30.52%11704-23CAR260821P00720000
710 P282.30-6.21%321604-21CAR260821P00710000
700 P548.62+4.50%2205-11CAR260821P00700000
690 P554.30+2.91%1405-20CAR260821P00690000
680 P500.80-7.98%5106-17CAR260821P00680000
670 P485.00+10.70%11804-27CAR260821P00670000
660 P459.00+68.00%1104-24CAR260821P00660000
650 P445.00+1.26%1604-24CAR260821P00650000
640 P468.00+56.00%1405-04CAR260821P00640000
630 P278.150%1104-22CAR260821P00630000
620 P442.40+6.60%2205-01CAR260821P00620000
610 P458.78+104.81%1305-20CAR260821P00610000
600 P429.88-4.21%2806-26CAR260821P00600000
590 P447.30+5.04%1305-20CAR260821P00590000
580 P407.17-6.88%1106-25CAR260821P00580000
570 P392.55+0.91%1305-01CAR260821P00570000
560 P370.00+9.86%1204-27CAR260821P00560000
550 P404.71+9.78%1705-08CAR260821P00550000
540 P340.85+1.07%3404-24CAR260821P00540000
530 P332.00+2.59%1204-24CAR260821P00530000
520 P357.65+6.33%11405-07CAR260821P00520000
510 P320.00+93.12%1104-28CAR260821P00510000
500 P322.70-3.84%238706-04CAR260821P00500000
490 P290.25+71.73%1504-24CAR260821P00490000
480 P304.81-4.34%2106-03CAR260821P00480000
470 P246.85+30.33%2604-23CAR260821P00470000
460 P251.00+49.40%2904-23CAR260821P00460000
450 P276.19-0.18%31105-01CAR260821P00450000
440 P291.00+23.83%1405-12CAR260821P00440000
430 P235.00+5.38%1204-24CAR260821P00430000
420 P277.30+7.40%1105-14CAR260821P00420000
410 P196.80+48.82%9204-23CAR260821P00410000
400 P245.60+2.33%34607-01CAR260821P00400000
390 P239.49+12.20%21405-13CAR260821P00390000
380 P188.55+13.98%31004-24CAR260821P00380000
370 P170.97+6.66%11004-24CAR260821P00370000
360 P211.80+25.62%1205-14CAR260821P00360000
350 P196.60+6.85%30507-01CAR260821P00350000
340 P152.70-10.62%11406-12CAR260821P00340000
330 P142.95-9.30%12206-12CAR260821P00330000
320 P143.05+9.20%11704-27CAR260821P00320000
310 P128.90-5.36%2706-15CAR260821P00310000
300 P115.00-2.54%112506-16CAR260821P00300000
290 P141.60+21.23%31107-01CAR260821P00290000
280 P114.88+28.50%21506-26CAR260821P00280000
270 P90.10+2.04%13306-18CAR260821P00270000
260 P71.40-7.87%83906-23CAR260821P00260000
250 P98.60-6.10%216407-02CAR260821P00250000
240 P88.00-6.38%26207-02CAR260821P00240000
230 P63.67+8.65%11,08606-25CAR260821P00230000
220 P72.00-0.47%139207-01CAR260821P00220000
210 P63.00+97.99%110607-01CAR260821P00210000
200 P55.00+5.40%197607-01CAR260821P00200000
195 P50.55+5.75%119107-02CAR260821P00195000
190 P44.05+12.83%227406-30CAR260821P00190000
185 P40.90-0.12%19307-02CAR260821P00185000
180 P34.80+1.75%11,28407-02CAR260821P00180000
175 P32.00+30.19%22206-30CAR260821P00175000
170 P26.50-11.67%22007-02CAR260821P00170000
165 P20.70+80.00%737406-29CAR260821P00165000
160 P17.34+26.57%117406-29CAR260821P00160000
155 P17.40-5.43%87307-02CAR260821P00155000
150 P14.60-5.81%1277807-02CAR260821P00150000
145 P13.00+31.31%245706-30CAR260821P00145000
140 P9.00-11.76%181707-02CAR260821P00140000
135 P7.58-19.87%5510907-02CAR260821P00135000
130 P4.80-31.43%61,45007-02CAR260821P00130000
125 P5.12+108.98%4310506-30CAR260821P00125000
120 P4.20+16.02%590507-01CAR260821P00120000
115 P2.30-10.51%2112007-02CAR260821P00115000
110 P1.52+32.17%639907-02CAR260821P00110000
105 P1.25+71.23%314106-30CAR260821P00105000
100 P0.72-28.00%61,86407-02CAR260821P00100000
95 P1.52-37.45%24105-26CAR260821P00095000
90 P1.57-15.14%11422705-21CAR260821P00090000
85 P0.35-12.50%110906-09CAR260821P00085000
80 P0.200.00%114307-01CAR260821P00080000
75 P0.05-75.00%232306-15CAR260821P00075000
70 P0.65-18.75%102005-22CAR260821P00070000
65 P0.05-76.19%13906-09CAR260821P00065000
60 P0.20-55.56%32405-28CAR260821P00060000
55 P0.05-66.67%14106-04CAR260821P00055000
50 P0.050.00%6012,56206-25CAR260821P00050000


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