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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,58012,7506,11123,120


CAR Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

CAR Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAR Sep 18, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


CAR Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270 C0.200.00%11306-23CAR260918C01270000
1,260 C00%0CAR260918C01260000
1,250 C0.400%1105-26CAR260918C01250000
1,240 C00%0CAR260918C01240000
1,230 C7.800%2104-23CAR260918C01230000
1,220 C00%0CAR260918C01220000
1,210 C00%0CAR260918C01210000
1,200 C00%0CAR260918C01200000
1,190 C00%0CAR260918C01190000
1,180 C00%0CAR260918C01180000
1,170 C00%0CAR260918C01170000
1,160 C00%0CAR260918C01160000
1,150 C00%0CAR260918C01150000
1,140 C0.30-58.33%12407-02CAR260918C01140000
1,130 C80.200%50004-22CAR260918C01130000
1,120 C00%0CAR260918C01120000
1,110 C00%0CAR260918C01110000
1,100 C0.05-93.51%1707-02CAR260918C01100000
1,090 C00%0CAR260918C01090000
1,080 C00%0CAR260918C01080000
1,070 C00%0CAR260918C01070000
1,060 C00%0CAR260918C01060000
1,050 C00%0CAR260918C01050000
1,040 C00%0CAR260918C01040000
1,030 C00%0CAR260918C01030000
1,020 C00%0CAR260918C01020000
1,010 C00%0CAR260918C01010000
1,000 C0.35-30.00%22205-20CAR260918C01000000
990 C00%0CAR260918C00990000
980 C00%0CAR260918C00980000
970 C00%0CAR260918C00970000
960 C00%0CAR260918C00960000
950 C12.28-96.00%20004-23CAR260918C00950000
940 C00%0CAR260918C00940000
930 C00%0CAR260918C00930000
920 C00%0CAR260918C00920000
910 C0.15-25.00%37705-19CAR260918C00910000
900 C0.34+70.00%104205-26CAR260918C00900000
890 C00%0CAR260918C00890000
880 C122.900%2004-22CAR260918C00880000
870 C00%0CAR260918C00870000
860 C18.20-92.91%5004-23CAR260918C00860000
850 C7.49-59.62%1104-24CAR260918C00850000
840 C163.000%2004-22CAR260918C00840000
830 C00%0CAR260918C00830000
820 C7.15-97.09%101004-24CAR260918C00820000
810 C7.40-97.03%6204-24CAR260918C00810000
800 C0.25-71.26%13106-18CAR260918C00800000
790 C00%0CAR260918C00790000
780 C9.48-44.88%2204-24CAR260918C00780000
770 C17.200%2104-23CAR260918C00770000
760 C0.60-14.29%1105-28CAR260918C00760000
750 C0.71+12.70%26505-12CAR260918C00750000
740 C3.10-60.05%4304-28CAR260918C00740000
730 C0.57-90.95%4505-06CAR260918C00730000
720 C6.30-98.11%3104-27CAR260918C00720000
710 C0.68-2.86%253206-11CAR260918C00710000
700 C0.69-4.17%255406-11CAR260918C00700000
690 C9.90-48.97%1104-24CAR260918C00690000
680 C1.55-99.46%3305-05CAR260918C00680000
670 C0.750.00%32105-27CAR260918C00670000
660 C2.20-56.26%1204-29CAR260918C00660000
650 C0.50+13.64%12205-29CAR260918C00650000
640 C240.90+14.71%16104-21CAR260918C00640000
630 C306.60+183.89%2204-21CAR260918C00630000
620 C0.74+48.00%52705-20CAR260918C00620000
610 C1.16-41.12%1305-07CAR260918C00610000
600 C0.10-67.74%56306-30CAR260918C00600000
590 C230.32-12.53%1304-22CAR260918C00590000
580 C17.00-28.36%1904-24CAR260918C00580000
570 C217.55+119.24%6304-20CAR260918C00570000
560 C9.50-90.64%1104-27CAR260918C00560000
550 C0.63-35.71%21106-29CAR260918C00550000
540 C275.80+270.20%1304-21CAR260918C00540000
530 C1.75-99.02%1505-05CAR260918C00530000
520 C0.30-68.42%1505-19CAR260918C00520000
510 C3.70-21.28%4404-30CAR260918C00510000
500 C0.60-14.29%12606-29CAR260918C00500000
490 C0.39-96.16%2205-12CAR260918C00490000
480 C1.45-99.35%21205-08CAR260918C00480000
470 C206.30+36.89%3404-20CAR260918C00470000
460 C341.00+144.80%1704-21CAR260918C00460000
450 C2.30+5.50%13905-11CAR260918C00450000
440 C1.30-23.53%3705-27CAR260918C00440000
430 C1.35-99.69%202005-27CAR260918C00430000
420 C1.75-98.81%303205-27CAR260918C00420000
410 C1.70-15.00%102006-04CAR260918C00410000
400 C1.30-13.33%635506-22CAR260918C00400000
390 C2.20-86.21%2506-10CAR260918C00390000
380 C0.30-89.29%41507-01CAR260918C00380000
370 C0.500.00%10117606-30CAR260918C00370000
360 C1.00-33.33%419006-24CAR260918C00360000
350 C0.50-76.19%136506-29CAR260918C00350000
340 C3.00+69.49%31705-26CAR260918C00340000
330 C2.00-54.55%455806-24CAR260918C00330000
320 C0.61-73.48%258307-02CAR260918C00320000
310 C5.10-7.27%25106-23CAR260918C00310000
300 C1.22-26.06%116806-29CAR260918C00300000
290 C0.94+9,300.00%125607-01CAR260918C00290000
280 C5.37-0.56%19106-23CAR260918C00280000
270 C6.80+6.75%14806-11CAR260918C00270000
260 C2.00-77.27%12106-29CAR260918C00260000
250 C2.15-30.65%61,06006-29CAR260918C00250000
240 C2.05-31.67%124307-01CAR260918C00240000
230 C2.49-19.68%110507-01CAR260918C00230000
220 C4.60+38.55%1012007-02CAR260918C00220000
210 C4.90+20.39%375907-02CAR260918C00210000
200 C6.80+32.04%16,70907-02CAR260918C00200000
195 C5.70-73.06%653306-30CAR260918C00195000
190 C7.40+17.65%1820307-02CAR260918C00190000
185 C7.63-50.77%147006-30CAR260918C00185000
180 C10.20-31.31%113507-02CAR260918C00180000
175 C12.03-63.87%302707-02CAR260918C00175000
170 C15.32+16.95%4387607-02CAR260918C00170000
165 C14.20-58.11%143807-02CAR260918C00165000
160 C16.20-47.23%112007-02CAR260918C00160000
155 C42.00+18.31%61706-22CAR260918C00155000
150 C21.40+16.30%914807-02CAR260918C00150000
145 C20.30-48.21%32707-01CAR260918C00145000
140 C22.10-54.05%22707-01CAR260918C00140000
135 C47.60+64.14%21306-01CAR260918C00135000
130 C60.30+22.06%2806-11CAR260918C00130000
125 C64.30+101.57%2306-11CAR260918C00125000
120 C34.35-18.33%33506-30CAR260918C00120000
115 C37.50-39.52%20507-01CAR260918C00115000
110 C241.20+302.00%4104-13CAR260918C00110000
105 C70.60+5.56%25306-01CAR260918C00105000
100 C58.80-77.65%1106-29CAR260918C00100000
95 C267.60+240.03%10104-13CAR260918C00095000
90 C273.00+0.52%22504-15CAR260918C00090000
85 C562.94+10.75%16,55004-21CAR260918C00085000
80 C280.30+136.34%265004-13CAR260918C00080000
75 C285.00+39.57%2404-13CAR260918C00075000
70 C290.50+123.46%2204-13CAR260918C00070000
65 C128.000%2204-06CAR260918C00065000
60 C193.30+45.89%1404-07CAR260918C00060000
55 C181.80+3.35%1304-08CAR260918C00055000
50 C97.200%1103-30CAR260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
1,270 P00%0CAR260918P01270000
1,260 P00%0CAR260918P01260000
1,250 P00%0CAR260918P01250000
1,240 P00%0CAR260918P01240000
1,230 P00%0CAR260918P01230000
1,220 P00%0CAR260918P01220000
1,210 P00%0CAR260918P01210000
1,200 P00%0CAR260918P01200000
1,190 P880.200%1104-23CAR260918P01190000
1,180 P00%0CAR260918P01180000
1,170 P00%0CAR260918P01170000
1,160 P00%0CAR260918P01160000
1,150 P00%0CAR260918P01150000
1,140 P712.500%3104-22CAR260918P01140000
1,130 P00%0CAR260918P01130000
1,120 P00%0CAR260918P01120000
1,110 P00%0CAR260918P01110000
1,100 P00%0CAR260918P01100000
1,090 P00%0CAR260918P01090000
1,080 P00%0CAR260918P01080000
1,070 P554.900%1104-22CAR260918P01070000
1,060 P565.800%1104-22CAR260918P01060000
1,050 P556.500%1104-22CAR260918P01050000
1,040 P624.800%2004-22CAR260918P01040000
1,030 P00%0CAR260918P01030000
1,020 P533.900%1104-22CAR260918P01020000
1,010 P508.900%1104-22CAR260918P01010000
1,000 P00%0CAR260918P01000000
990 P597.200%2004-22CAR260918P00990000
980 P590.640%2104-22CAR260918P00980000
970 P00%0CAR260918P00970000
960 P534.200%3104-22CAR260918P00960000
950 P525.900%2004-22CAR260918P00950000
940 P00%0CAR260918P00940000
930 P545.670%3104-22CAR260918P00930000
920 P455.200%1104-22CAR260918P00920000
910 P721.82+5.31%1204-27CAR260918P00910000
900 P734.35+8.68%1105-06CAR260918P00900000
890 P498.90+11.79%2204-22CAR260918P00890000
880 P490.69+11.89%2104-22CAR260918P00880000
870 P00%0CAR260918P00870000
860 P403.900%1104-22CAR260918P00860000
850 P401.500%1104-22CAR260918P00850000
840 P610.00+50.62%1204-23CAR260918P00840000
830 P388.300%1104-22CAR260918P00830000
820 P376.900%1104-22CAR260918P00820000
810 P00%0CAR260918P00810000
800 P616.97+51.96%1105-01CAR260918P00800000
790 P00%0CAR260918P00790000
780 P645.15+67.57%2205-15CAR260918P00780000
770 P593.00-6.63%8205-28CAR260918P00770000
760 P597.96+77.70%11705-20CAR260918P00760000
750 P587.90+2.74%1105-20CAR260918P00750000
740 P525.20+1.00%1104-24CAR260918P00740000
730 P524.90+53.47%1204-24CAR260918P00730000
720 P491.20+35.65%2204-23CAR260918P00720000
710 P550.100%1005-20CAR260918P00710000
700 P540.04+8.70%1105-20CAR260918P00700000
690 P509.36+65.56%2305-01CAR260918P00690000
680 P269.40-3.89%1404-22CAR260918P00680000
670 P518.30+19.40%5405-21CAR260918P00670000
660 P255.000%2204-22CAR260918P00660000
650 P501.00+3.01%81724107-01CAR260918P00650000
640 P480.86+85.59%1205-22CAR260918P00640000
630 P461.43+70.84%3305-05CAR260918P00630000
620 P395.20+5.18%3404-24CAR260918P00620000
610 P00%0CAR260918P00610000
600 P452.70+4.57%163605-08CAR260918P00600000
590 P412.00+60.06%6704-30CAR260918P00590000
580 P426.79+7.50%81105-11CAR260918P00580000
570 P220.00+7.84%1104-21CAR260918P00570000
560 P370.30+47.30%50704-27CAR260918P00560000
550 P363.00-0.22%3306-12CAR260918P00550000
540 P00%0CAR260918P00540000
530 P330.70+55.19%1904-24CAR260918P00530000
520 P285.75+66.11%1304-23CAR260918P00520000
510 P312.05+41.39%2104-24CAR260918P00510000
500 P355.00+7.94%1206-30CAR260918P00500000
490 P346.87+20.78%1105-18CAR260918P00490000
480 P295.10+10.86%1304-28CAR260918P00480000
470 P197.30+22.58%3104-22CAR260918P00470000
460 P285.00+7.55%2204-27CAR260918P00460000
450 P302.60+3.24%581207-01CAR260918P00450000
440 P256.56+21.34%1804-27CAR260918P00440000
430 P268.00+3.40%12405-06CAR260918P00430000
420 P238.15+8.67%12304-27CAR260918P00420000
410 P118.900%2104-20CAR260918P00410000
400 P250.80+3.08%521507-01CAR260918P00400000
390 P114.400%9904-17CAR260918P00390000
380 P205.34+1.55%11104-29CAR260918P00380000
370 P191.30+5.01%2204-27CAR260918P00370000
360 P209.00+1.46%115205-12CAR260918P00360000
350 P201.10+5.48%1674807-01CAR260918P00350000
340 P164.30+17.35%12504-29CAR260918P00340000
330 P179.50-0.94%128607-02CAR260918P00330000
320 P150.05+0.10%22904-28CAR260918P00320000
310 P143.80+10.23%11406-25CAR260918P00310000
300 P157.60+6.70%48032007-01CAR260918P00300000
290 P141.41+7.95%43906-30CAR260918P00290000
280 P128.50+40.13%2807-02CAR260918P00280000
270 P118.80-2.27%31707-02CAR260918P00270000
260 P108.90-3.63%21207-02CAR260918P00260000
250 P72.90+5.65%235206-24CAR260918P00250000
240 P68.10+19.89%774106-24CAR260918P00240000
230 P83.21+49.93%122506-30CAR260918P00230000
220 P74.56+29.67%331106-30CAR260918P00220000
210 P38.65+2.55%225806-22CAR260918P00210000
200 P50.00+61.81%1058306-29CAR260918P00200000
195 P30.85+11.29%233006-17CAR260918P00195000
190 P47.83+65.22%11,06707-01CAR260918P00190000
185 P30.00-9.09%24006-26CAR260918P00185000
180 P17.00-22.73%623506-23CAR260918P00180000
175 P30.80+22.22%29606-29CAR260918P00175000
170 P29.00-9.38%720907-02CAR260918P00170000
165 P25.60-10.18%1011107-02CAR260918P00165000
160 P20.30-19.12%919607-02CAR260918P00160000
155 P19.60-10.91%4215107-02CAR260918P00155000
150 P16.00-11.11%41,27507-02CAR260918P00150000
145 P14.10-10.76%362007-02CAR260918P00145000
140 P11.10-15.01%3233007-02CAR260918P00140000
135 P9.20-15.60%918607-02CAR260918P00135000
130 P7.40-14.94%1017707-02CAR260918P00130000
125 P6.70+30.10%3018507-01CAR260918P00125000
120 P5.80+1.75%1106,73707-01CAR260918P00120000
115 P2.05-34.71%18406-25CAR260918P00115000
110 P1.68+12.00%124606-29CAR260918P00110000
105 P1.50-30.23%1230306-09CAR260918P00105000
100 P1.700.00%13,56707-02CAR260918P00100000
95 P0.55-12.70%19206-26CAR260918P00095000
90 P0.74-54.60%143706-11CAR260918P00090000
85 P0.27-75.45%36,64506-25CAR260918P00085000
80 P0.25-50.00%568506-17CAR260918P00080000
75 P0.30-41.18%12006-05CAR260918P00075000
70 P0.41-61.32%2022705-28CAR260918P00070000
65 P0.85-32.00%11405-14CAR260918P00065000
60 P0.10+100.00%13206-30CAR260918P00060000
55 P0.10-66.67%36837706-23CAR260918P00055000
50 P0.05-50.00%5173006-23CAR260918P00050000


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