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
Aug 24, 2026 3:59:54 PM EDT
146.89USD+0.191%(+0.28)260,352
140.58Bid   157.50Ask   16.92Spread
Pre-market
Aug 21, 2026 8:14:30 AM EDT
144.00USD-1.780%(-2.61)0
After-hours
Aug 20, 2026 4:00:30 PM EDT
143.98USD+0.010%(+0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2191,092231277


CAR Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

CAR Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAR Sep 4, 2026 Exp. - Max Pain @ $148.00

Puts
Calls


CAR Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
230.00 C0.35-55.13%111408-13CAR260904C00230000
225.00 C0.20-82.61%229208-04CAR260904C00225000
220.00 C00%0CAR260904C00220000
215.00 C2.350%2107-27CAR260904C00215000
210.00 C00%0CAR260904C00210000
205.00 C0.350%2108-03CAR260904C00205000
200.00 C0.93+16.25%11608-04CAR260904C00200000
195.00 C4.200%2107-27CAR260904C00195000
190.00 C6.00-6.25%201007-28CAR260904C00190000
187.50 C00%0CAR260904C00187500
185.00 C0.30-82.14%117008-21CAR260904C00185000
182.50 C0.80-90.36%2108-04CAR260904C00182500
180.00 C0.36-67.27%6308-17CAR260904C00180000
177.50 C1.200%2008-05CAR260904C00177500
175.00 C0.500%1108-20CAR260904C00175000
172.50 C11.000%12607-27CAR260904C00172500
170.00 C1.01-15.83%3208-14CAR260904C00170000
167.50 C1.62+62.00%1512908-21CAR260904C00167500
165.00 C7.300%2107-29CAR260904C00165000
162.50 C2.43+32.79%5925708-21CAR260904C00162500
160.00 C1.35-55.00%21008-18CAR260904C00160000
157.50 C3.50+25.00%13008-21CAR260904C00157500
155.00 C2.94+16.21%33008-21CAR260904C00155000
152.50 C6.38-68.10%41208-06CAR260904C00152500
150.00 C5.75+51.32%1108-21CAR260904C00150000
149.00 C8.400%2107-31CAR260904C00149000
148.00 C3.400%4308-17CAR260904C00148000
147.00 C00%0CAR260904C00147000
146.00 C5.00+35.14%21908-20CAR260904C00146000
145.00 C5.50-9.69%1608-20CAR260904C00145000
144.00 C4.300%2208-19CAR260904C00144000
143.00 C4.80-2.04%313008-19CAR260904C00143000
142.00 C5.20-30.67%121708-19CAR260904C00142000
141.00 C5.60-3.45%21508-19CAR260904C00141000
140.00 C12.00+96.72%13208-21CAR260904C00140000
139.00 C6.60-19.12%44008-14CAR260904C00139000
138.00 C00%0CAR260904C00138000
137.00 C00%0CAR260904C00137000
136.00 C11.700%12608-07CAR260904C00136000
135.00 C9.70+10.23%2108-18CAR260904C00135000
134.00 C12.700%201008-07CAR260904C00134000
133.00 C13.700%10508-07CAR260904C00133000
132.00 C11.50+16.16%2308-18CAR260904C00132000
131.00 C00%0CAR260904C00131000
130.00 C24.400%2107-29CAR260904C00130000
129.00 C00%0CAR260904C00129000
128.00 C00%0CAR260904C00128000
127.00 C00%0CAR260904C00127000
126.00 C00%0CAR260904C00126000
125.00 C19.300%2108-04CAR260904C00125000
124.00 C20.700%522508-17CAR260904C00124000
123.00 C00%0CAR260904C00123000
122.00 C00%0CAR260904C00122000
121.00 C00%0CAR260904C00121000
120.00 C31.700%12607-29CAR260904C00120000
119.00 C00%0CAR260904C00119000
118.00 C00%0CAR260904C00118000
117.00 C00%0CAR260904C00117000
116.00 C00%0CAR260904C00116000
115.00 C00%0CAR260904C00115000
114.00 C00%0CAR260904C00114000
113.00 C00%0CAR260904C00113000
112.00 C00%0CAR260904C00112000
111.00 C00%0CAR260904C00111000
110.00 C00%0CAR260904C00110000
109.00 C00%0CAR260904C00109000
108.00 C00%0CAR260904C00108000
107.00 C00%0CAR260904C00107000
106.00 C00%0CAR260904C00106000
105.00 C00%0CAR260904C00105000
100.00 C00%0CAR260904C00100000
95.00 C00%0CAR260904C00095000
90.00 C00%0CAR260904C00090000
Puts
StrikePriceChangeVolOILastContract Name
230.00 P78.30+8.15%21307-30CAR260904P00230000
225.00 P85.800%2008-05CAR260904P00225000
220.00 P00%0CAR260904P00220000
215.00 P76.400%2108-03CAR260904P00215000
210.00 P68.00+30.02%2208-10CAR260904P00210000
205.00 P52.20-4.40%10407-30CAR260904P00205000
200.00 P61.00+40.55%2408-13CAR260904P00200000
195.00 P54.70+41.71%2408-04CAR260904P00195000
190.00 P34.50+9.18%62107-30CAR260904P00190000
187.50 P32.500%2107-30CAR260904P00187500
185.00 P30.400%10507-30CAR260904P00185000
182.50 P00%0CAR260904P00182500
180.00 P28.400%2107-24CAR260904P00180000
177.50 P41.30+19.71%2508-06CAR260904P00177500
175.00 P38.80+71.68%2408-12CAR260904P00175000
172.50 P30.90-5.21%2108-20CAR260904P00172500
170.00 P24.50+14.06%293207-29CAR260904P00170000
167.50 P00%0CAR260904P00167500
165.00 P00%0CAR260904P00165000
162.50 P17.600%5507-30CAR260904P00162500
160.00 P15.90+13.57%558607-30CAR260904P00160000
157.50 P13.570%2107-24CAR260904P00157500
155.00 P10.20-25.82%4608-21CAR260904P00155000
152.50 P8.30-3.94%141008-21CAR260904P00152500
150.00 P7.00-33.33%191108-21CAR260904P00150000
149.00 P6.400%10508-21CAR260904P00149000
148.00 P8.20-31.95%2808-20CAR260904P00148000
147.00 P7.70-41.67%1108-20CAR260904P00147000
146.00 P7.20-42.40%2508-20CAR260904P00146000
145.00 P6.50-42.98%31208-20CAR260904P00145000
144.00 P00%0CAR260904P00144000
143.00 P9.400%10508-13CAR260904P00143000
142.00 P00%0CAR260904P00142000
141.00 P5.600%4207-30CAR260904P00141000
140.00 P5.48-27.89%18508-20CAR260904P00140000
139.00 P11.400%2107-31CAR260904P00139000
138.00 P3.08-62.44%1308-20CAR260904P00138000
137.00 P7.73-6.87%21108-10CAR260904P00137000
136.00 P4.200%6508-17CAR260904P00136000
135.00 P6.40-7.25%2208-12CAR260904P00135000
134.00 P00%0CAR260904P00134000
133.00 P00%0CAR260904P00133000
132.00 P00%0CAR260904P00132000
131.00 P00%0CAR260904P00131000
130.00 P0.95-67.80%21408-20CAR260904P00130000
129.00 P2.000%2208-19CAR260904P00129000
128.00 P00%0CAR260904P00128000
127.00 P1.270%1108-20CAR260904P00127000
126.00 P2.110%3308-12CAR260904P00126000
125.00 P2.10-17.65%71207-30CAR260904P00125000
124.00 P1.400%747208-18CAR260904P00124000
123.00 P00%0CAR260904P00123000
122.00 P00%0CAR260904P00122000
121.00 P00%0CAR260904P00121000
120.00 P0.80+6.67%92508-20CAR260904P00120000
119.00 P0.600%2108-20CAR260904P00119000
118.00 P00%0CAR260904P00118000
117.00 P00%0CAR260904P00117000
116.00 P00%0CAR260904P00116000
115.00 P0.55+37.50%201308-18CAR260904P00115000
114.00 P00%0CAR260904P00114000
113.00 P00%0CAR260904P00113000
112.00 P00%0CAR260904P00112000
111.00 P00%0CAR260904P00111000
110.00 P1.000%2108-04CAR260904P00110000
109.00 P00%0CAR260904P00109000
108.00 P00%0CAR260904P00108000
107.00 P00%0CAR260904P00107000
106.00 P00%0CAR260904P00106000
105.00 P0.60-70.15%1107-31CAR260904P00105000
100.00 P0.530%4107-29CAR260904P00100000
95.00 P00%0CAR260904P00095000
90.00 P00%0CAR260904P00090000


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