Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,57615,2165,44722,116


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 @ $120.00

Puts
Calls


CAR Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270.00 C0.200.00%11306-23CAR260918C01270000
1,260.00 C00%0CAR260918C01260000
1,250.00 C0.400%1105-26CAR260918C01250000
1,240.00 C00%0CAR260918C01240000
1,230.00 C7.800%2104-23CAR260918C01230000
1,220.00 C00%0CAR260918C01220000
1,210.00 C00%0CAR260918C01210000
1,200.00 C00%0CAR260918C01200000
1,190.00 C00%0CAR260918C01190000
1,180.00 C00%0CAR260918C01180000
1,170.00 C00%0CAR260918C01170000
1,160.00 C00%0CAR260918C01160000
1,150.00 C00%0CAR260918C01150000
1,140.00 C0.30-58.33%12407-02CAR260918C01140000
1,130.00 C80.200%50004-22CAR260918C01130000
1,120.00 C00%0CAR260918C01120000
1,110.00 C00%0CAR260918C01110000
1,100.00 C0.10-71.43%122507-08CAR260918C01100000
1,090.00 C00%0CAR260918C01090000
1,080.00 C00%0CAR260918C01080000
1,070.00 C00%0CAR260918C01070000
1,060.00 C00%0CAR260918C01060000
1,050.00 C00%0CAR260918C01050000
1,040.00 C00%0CAR260918C01040000
1,030.00 C00%0CAR260918C01030000
1,020.00 C00%0CAR260918C01020000
1,010.00 C00%0CAR260918C01010000
1,000.00 C0.03-91.43%101208-18CAR260918C01000000
990.00 C00%0CAR260918C00990000
980.00 C00%0CAR260918C00980000
970.00 C00%0CAR260918C00970000
960.00 C00%0CAR260918C00960000
950.00 C12.28-96.00%20004-23CAR260918C00950000
940.00 C00%0CAR260918C00940000
930.00 C00%0CAR260918C00930000
920.00 C00%0CAR260918C00920000
910.00 C0.15-25.00%37705-19CAR260918C00910000
900.00 C0.34+70.00%104205-26CAR260918C00900000
890.00 C00%0CAR260918C00890000
880.00 C122.900%2004-22CAR260918C00880000
870.00 C00%0CAR260918C00870000
860.00 C18.20-92.91%5004-23CAR260918C00860000
850.00 C7.49-59.62%1104-24CAR260918C00850000
840.00 C163.000%2004-22CAR260918C00840000
830.00 C00%0CAR260918C00830000
820.00 C7.15-97.09%101004-24CAR260918C00820000
810.00 C7.40-97.03%6204-24CAR260918C00810000
800.00 C0.05-80.00%63107-06CAR260918C00800000
790.00 C00%0CAR260918C00790000
780.00 C9.48-44.88%2204-24CAR260918C00780000
770.00 C17.200%2104-23CAR260918C00770000
760.00 C0.60-14.29%1105-28CAR260918C00760000
750.00 C0.71+12.70%26505-12CAR260918C00750000
740.00 C3.10-60.05%4304-28CAR260918C00740000
730.00 C0.57-90.95%4505-06CAR260918C00730000
720.00 C6.30-98.11%3104-27CAR260918C00720000
710.00 C0.68-2.86%253206-11CAR260918C00710000
700.00 C0.69-4.17%255406-11CAR260918C00700000
690.00 C9.90-48.97%1104-24CAR260918C00690000
680.00 C1.55-99.46%3305-05CAR260918C00680000
670.00 C0.15-80.00%32107-14CAR260918C00670000
660.00 C2.20-56.26%1204-29CAR260918C00660000
650.00 C0.50+13.64%12205-29CAR260918C00650000
640.00 C240.90+14.71%16104-21CAR260918C00640000
630.00 C306.60+183.89%2204-21CAR260918C00630000
620.00 C0.74+48.00%52705-20CAR260918C00620000
610.00 C1.16-41.12%1305-07CAR260918C00610000
600.00 C0.10+100.00%16308-19CAR260918C00600000
590.00 C0.15-99.93%3407-14CAR260918C00590000
580.00 C17.00-28.36%1904-24CAR260918C00580000
570.00 C0.05-50.00%1308-21CAR260918C00570000
560.00 C9.50-90.64%1104-27CAR260918C00560000
550.00 C0.63-35.71%21106-29CAR260918C00550000
540.00 C275.80+270.20%1304-21CAR260918C00540000
530.00 C1.75-99.02%1505-05CAR260918C00530000
520.00 C0.30-68.42%1505-19CAR260918C00520000
510.00 C3.70-21.28%4404-30CAR260918C00510000
500.00 C0.60-14.29%12606-29CAR260918C00500000
490.00 C0.39-96.16%2205-12CAR260918C00490000
480.00 C1.45-99.35%21205-08CAR260918C00480000
470.00 C206.30+36.89%3404-20CAR260918C00470000
460.00 C341.00+144.80%1704-21CAR260918C00460000
450.00 C0.100.00%203908-21CAR260918C00450000
440.00 C1.30-23.53%3705-27CAR260918C00440000
430.00 C1.35-99.69%202005-27CAR260918C00430000
420.00 C1.75-98.81%303205-27CAR260918C00420000
410.00 C1.70-15.00%102006-04CAR260918C00410000
400.00 C0.15-88.46%735507-08CAR260918C00400000
390.00 C2.20-86.21%2506-10CAR260918C00390000
380.00 C0.300.00%11607-28CAR260918C00380000
370.00 C0.500.00%10117606-30CAR260918C00370000
360.00 C0.35-65.00%219007-16CAR260918C00360000
350.00 C0.50-76.19%136506-29CAR260918C00350000
340.00 C0.35-88.33%192407-30CAR260918C00340000
330.00 C0.40-80.00%106007-16CAR260918C00330000
320.00 C0.62+1.64%858207-16CAR260918C00320000
310.00 C0.45-91.18%205607-16CAR260918C00310000
300.00 C0.86+72.00%51,10807-31CAR260918C00300000
290.00 C0.91+65.45%524107-31CAR260918C00290000
280.00 C1.04-13.33%28907-15CAR260918C00280000
270.00 C1.35-6.90%35107-22CAR260918C00270000
260.00 C1.20-25.00%12208-21CAR260918C00260000
250.00 C0.49-76.67%11,05007-31CAR260918C00250000
240.00 C0.40-52.38%122808-04CAR260918C00240000
230.00 C0.20-62.26%214708-12CAR260918C00230000
220.00 C0.45-48.28%214108-10CAR260918C00220000
210.00 C1.15+29.21%175208-07CAR260918C00210000
200.00 C0.350.00%266,83208-21CAR260918C00200000
195.00 C0.70-70.83%88708-21CAR260918C00195000
190.00 C0.50-9.09%229408-21CAR260918C00190000
185.00 C0.99+23.75%224908-20CAR260918C00185000
180.00 C1.46+69.77%114208-21CAR260918C00180000
175.00 C1.64+64.00%4110708-20CAR260918C00175000
170.00 C2.14+33.75%833008-21CAR260918C00170000
167.50 C00%0CAR260918C00167500
165.00 C2.05+39.46%15208-20CAR260918C00165000
162.50 C00%0CAR260918C00162500
160.00 C2.35+3.52%23308-19CAR260918C00160000
157.50 C00%0CAR260918C00157500
155.00 C4.10+38.98%419108-20CAR260918C00155000
152.50 C00%0CAR260918C00152500
150.00 C8.00+40.35%227908-21CAR260918C00150000
149.00 C00%0CAR260918C00149000
148.00 C00%0CAR260918C00148000
147.00 C00%0CAR260918C00147000
146.00 C00%0CAR260918C00146000
145.00 C11.01+42.99%47208-21CAR260918C00145000
144.00 C00%0CAR260918C00144000
143.00 C00%0CAR260918C00143000
142.00 C00%0CAR260918C00142000
141.00 C00%0CAR260918C00141000
140.00 C13.43+31.67%610208-21CAR260918C00140000
139.00 C00%0CAR260918C00139000
138.00 C00%0CAR260918C00138000
137.00 C00%0CAR260918C00137000
136.00 C00%0CAR260918C00136000
135.00 C10.10-30.96%14108-18CAR260918C00135000
134.00 C00%0CAR260918C00134000
133.00 C00%0CAR260918C00133000
132.00 C00%0CAR260918C00132000
130.00 C13.30-11.33%11308-14CAR260918C00130000
125.00 C17.90-72.16%6608-17CAR260918C00125000
120.00 C20.00-54.13%23508-17CAR260918C00120000
115.00 C26.50+9.96%2308-18CAR260918C00115000
110.00 C241.20+302.00%4104-13CAR260918C00110000
105.00 C34.22-40.45%45607-31CAR260918C00105000
100.00 C62.50+0.48%1507-27CAR260918C00100000
95.00 C267.60+240.03%10104-13CAR260918C00095000
90.00 C273.00+0.52%22504-15CAR260918C00090000
85.00 C562.94+10.75%16,55004-21CAR260918C00085000
80.00 C280.30+136.34%265004-13CAR260918C00080000
75.00 C285.00+39.57%2404-13CAR260918C00075000
70.00 C290.50+123.46%2204-13CAR260918C00070000
65.00 C128.000%2204-06CAR260918C00065000
60.00 C193.30+45.89%1404-07CAR260918C00060000
55.00 C181.80+3.35%1304-08CAR260918C00055000
50.00 C97.200%1103-30CAR260918C00050000
Puts
StrikePriceChangeVolOILastContract Name
1,270.00 P00%0CAR260918P01270000
1,260.00 P00%0CAR260918P01260000
1,250.00 P00%0CAR260918P01250000
1,240.00 P00%0CAR260918P01240000
1,230.00 P00%0CAR260918P01230000
1,220.00 P00%0CAR260918P01220000
1,210.00 P00%0CAR260918P01210000
1,200.00 P00%0CAR260918P01200000
1,190.00 P880.200%1104-23CAR260918P01190000
1,180.00 P00%0CAR260918P01180000
1,170.00 P00%0CAR260918P01170000
1,160.00 P00%0CAR260918P01160000
1,150.00 P00%0CAR260918P01150000
1,140.00 P712.500%3104-22CAR260918P01140000
1,130.00 P00%0CAR260918P01130000
1,120.00 P00%0CAR260918P01120000
1,110.00 P00%0CAR260918P01110000
1,100.00 P00%0CAR260918P01100000
1,090.00 P00%0CAR260918P01090000
1,080.00 P00%0CAR260918P01080000
1,070.00 P554.900%1104-22CAR260918P01070000
1,060.00 P565.800%1104-22CAR260918P01060000
1,050.00 P556.500%1104-22CAR260918P01050000
1,040.00 P624.800%2004-22CAR260918P01040000
1,030.00 P00%0CAR260918P01030000
1,020.00 P533.900%1104-22CAR260918P01020000
1,010.00 P508.900%1104-22CAR260918P01010000
1,000.00 P00%0CAR260918P01000000
990.00 P597.200%2004-22CAR260918P00990000
980.00 P590.640%2104-22CAR260918P00980000
970.00 P00%0CAR260918P00970000
960.00 P534.200%3104-22CAR260918P00960000
950.00 P525.900%2004-22CAR260918P00950000
940.00 P00%0CAR260918P00940000
930.00 P545.670%3104-22CAR260918P00930000
920.00 P455.200%1104-22CAR260918P00920000
910.00 P721.82+5.31%1204-27CAR260918P00910000
900.00 P734.35+8.68%1105-06CAR260918P00900000
890.00 P498.90+11.79%2204-22CAR260918P00890000
880.00 P490.69+11.89%2104-22CAR260918P00880000
870.00 P00%0CAR260918P00870000
860.00 P403.900%1104-22CAR260918P00860000
850.00 P401.500%1104-22CAR260918P00850000
840.00 P610.00+50.62%1204-23CAR260918P00840000
830.00 P388.300%1104-22CAR260918P00830000
820.00 P376.900%1104-22CAR260918P00820000
810.00 P00%0CAR260918P00810000
800.00 P616.97+51.96%1105-01CAR260918P00800000
790.00 P00%0CAR260918P00790000
780.00 P618.69-4.10%2207-17CAR260918P00780000
770.00 P629.60+0.42%5208-20CAR260918P00770000
760.00 P616.98-0.49%2008-17CAR260918P00760000
750.00 P587.90+2.74%1105-20CAR260918P00750000
740.00 P525.20+1.00%1104-24CAR260918P00740000
730.00 P524.90+53.47%1204-24CAR260918P00730000
720.00 P491.20+35.65%2204-23CAR260918P00720000
710.00 P550.100%1005-20CAR260918P00710000
700.00 P552.73+0.50%70108-21CAR260918P00700000
690.00 P509.36+65.56%2305-01CAR260918P00690000
680.00 P538.71+99.97%1408-19CAR260918P00680000
670.00 P531.00+0.44%19408-20CAR260918P00670000
660.00 P517.20+3.75%4208-17CAR260918P00660000
650.00 P503.20-0.75%14024108-21CAR260918P00650000
640.00 P484.87-1.22%1107-14CAR260918P00640000
630.00 P474.90-1.25%1307-14CAR260918P00630000
620.00 P395.20+5.18%3404-24CAR260918P00620000
610.00 P00%0CAR260918P00610000
600.00 P452.70+4.57%163605-08CAR260918P00600000
590.00 P412.00+60.06%6704-30CAR260918P00590000
580.00 P426.79+7.50%81105-11CAR260918P00580000
570.00 P220.00+7.84%1104-21CAR260918P00570000
560.00 P370.30+47.30%50704-27CAR260918P00560000
550.00 P363.00-0.22%3306-12CAR260918P00550000
540.00 P00%0CAR260918P00540000
530.00 P330.70+55.19%1904-24CAR260918P00530000
520.00 P285.75+66.11%1304-23CAR260918P00520000
510.00 P355.00+13.76%1107-09CAR260918P00510000
500.00 P361.80+4.88%2207-31CAR260918P00500000
490.00 P335.03-3.41%2107-08CAR260918P00490000
480.00 P295.10+10.86%1304-28CAR260918P00480000
470.00 P197.30+22.58%3104-22CAR260918P00470000
460.00 P318.72-0.78%1208-19CAR260918P00460000
450.00 P309.50+0.26%10808-20CAR260918P00450000
440.00 P303.13+9.01%8808-07CAR260918P00440000
430.00 P276.77+3.27%12407-08CAR260918P00430000
420.00 P266.74+12.01%1107-08CAR260918P00420000
410.00 P268.82+0.28%1108-19CAR260918P00410000
400.00 P261.00+0.85%4208-20CAR260918P00400000
390.00 P249.56+118.15%2908-12CAR260918P00390000
380.00 P205.34+1.55%11104-29CAR260918P00380000
370.00 P228.06+19.22%1208-07CAR260918P00370000
360.00 P220.36+1.07%1108-10CAR260918P00360000
350.00 P201.10+5.48%1674807-01CAR260918P00350000
340.00 P164.30+17.35%12504-29CAR260918P00340000
330.00 P182.90-2.45%17028508-21CAR260918P00330000
320.00 P150.05+0.10%22904-28CAR260918P00320000
310.00 P143.80+10.23%11406-25CAR260918P00310000
300.00 P152.40-1.24%20029608-21CAR260918P00300000
290.00 P136.42-3.53%1507-30CAR260918P00290000
280.00 P128.50+40.13%2807-02CAR260918P00280000
270.00 P126.45+6.44%2208-20CAR260918P00270000
260.00 P116.48+6.96%21208-20CAR260918P00260000
250.00 P111.00+23.33%301108-20CAR260918P00250000
240.00 P89.70-11.19%222008-21CAR260918P00240000
230.00 P92.30+27.49%352508-14CAR260918P00230000
220.00 P77.40+26.26%40520808-20CAR260918P00220000
210.00 P38.65+2.55%225806-22CAR260918P00210000
200.00 P51.05-16.17%157108-21CAR260918P00200000
195.00 P49.87+31.24%8132607-31CAR260918P00195000
190.00 P41.19-24.42%267508-21CAR260918P00190000
185.00 P47.18+2.43%14208-12CAR260918P00185000
180.00 P33.20-18.23%223708-21CAR260918P00180000
175.00 P36.03-9.93%49408-20CAR260918P00175000
170.00 P35.30+41.77%521308-12CAR260918P00170000
167.50 P00%0CAR260918P00167500
165.00 P27.80-9.74%110408-18CAR260918P00165000
162.50 P00%0CAR260918P00162500
160.00 P15.59-32.51%111708-21CAR260918P00160000
157.50 P00%0CAR260918P00157500
155.00 P16.30+5.16%2018508-20CAR260918P00155000
152.50 P00%0CAR260918P00152500
150.00 P9.60-24.41%211,18608-21CAR260918P00150000
149.00 P00%0CAR260918P00149000
148.00 P00%0CAR260918P00148000
147.00 P00%0CAR260918P00147000
146.00 P00%0CAR260918P00146000
145.00 P6.80-28.42%1365908-21CAR260918P00145000
144.00 P00%0CAR260918P00144000
143.00 P00%0CAR260918P00143000
142.00 P00%0CAR260918P00142000
141.00 P00%0CAR260918P00141000
140.00 P4.76-20.67%537008-21CAR260918P00140000
139.00 P00%0CAR260918P00139000
138.00 P00%0CAR260918P00138000
137.00 P00%0CAR260918P00137000
136.00 P00%0CAR260918P00136000
135.00 P4.70-16.07%124008-20CAR260918P00135000
134.00 P00%0CAR260918P00134000
133.00 P00%0CAR260918P00133000
132.00 P00%0CAR260918P00132000
130.00 P2.72-27.47%320908-20CAR260918P00130000
125.00 P1.29-47.77%233308-21CAR260918P00125000
120.00 P0.90-35.25%186,43408-21CAR260918P00120000
115.00 P0.89-6.32%914508-20CAR260918P00115000
110.00 P0.85+41.67%3629108-14CAR260918P00110000
105.00 P0.20+1,900.00%7242208-21CAR260918P00105000
100.00 P0.10-62.96%123,53208-21CAR260918P00100000
95.00 P0.25-75.00%29508-06CAR260918P00095000
90.00 P0.65-2.99%2066008-04CAR260918P00090000
85.00 P0.100.00%26,64508-14CAR260918P00085000
80.00 P0.19-68.33%867707-24CAR260918P00080000
75.00 P0.30-41.18%12006-05CAR260918P00075000
70.00 P0.41-61.32%2022705-28CAR260918P00070000
65.00 P0.85-32.00%11405-14CAR260918P00065000
60.00 P0.10+100.00%13206-30CAR260918P00060000
55.00 P0.10-66.67%36837706-23CAR260918P00055000
50.00 P0.10+100.00%973407-28CAR260918P00050000


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