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
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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
311,8563,4261,594


CAR Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

CAR Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAR Oct 16, 2026 Exp. - Max Pain @ $380.00

Puts
Calls


CAR Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270 C0.05-75.00%12506-09CAR261016C01270000
1,260 C00%0CAR261016C01260000
1,250 C0.90-95.26%1104-29CAR261016C01250000
1,240 C6.720%2104-29CAR261016C01240000
1,230 C00%0CAR261016C01230000
1,220 C11.240%1104-23CAR261016C01220000
1,210 C00%0CAR261016C01210000
1,200 C00%0CAR261016C01200000
1,190 C00%0CAR261016C01190000
1,180 C00%0CAR261016C01180000
1,170 C00%0CAR261016C01170000
1,160 C00%0CAR261016C01160000
1,150 C00%0CAR261016C01150000
1,140 C0.38-62.00%11705-08CAR261016C01140000
1,130 C250.000%1104-22CAR261016C01130000
1,120 C00%0CAR261016C01120000
1,110 C11.81-94.47%1104-23CAR261016C01110000
1,100 C00%0CAR261016C01100000
1,090 C00%0CAR261016C01090000
1,080 C00%0CAR261016C01080000
1,070 C00%0CAR261016C01070000
1,060 C00%0CAR261016C01060000
1,050 C0.49-91.09%2305-13CAR261016C01050000
1,040 C00%0CAR261016C01040000
1,030 C00%0CAR261016C01030000
1,020 C00%0CAR261016C01020000
1,010 C00%0CAR261016C01010000
1,000 C3.50-71.41%3096504-27CAR261016C01000000
990 C00%0CAR261016C00990000
980 C00%0CAR261016C00980000
970 C28.770%4204-23CAR261016C00970000
960 C00%0CAR261016C00960000
950 C0.81+62.00%4205-13CAR261016C00950000
940 C00%0CAR261016C00940000
930 C0.60-99.80%1105-06CAR261016C00930000
920 C00%0CAR261016C00920000
910 C0.10-33.33%34406-05CAR261016C00910000
900 C3.00-81.13%2705-01CAR261016C00900000
890 C00%0CAR261016C00890000
880 C00%0CAR261016C00880000
870 C00%0CAR261016C00870000
860 C00%0CAR261016C00860000
850 C00%0CAR261016C00850000
840 C00%0CAR261016C00840000
830 C00%0CAR261016C00830000
820 C00%0CAR261016C00820000
810 C00%0CAR261016C00810000
800 C0.10-86.49%1027806-30CAR261016C00800000
790 C20.500%2104-23CAR261016C00790000
780 C341.10+52.50%1204-22CAR261016C00780000
770 C6.84-97.91%2404-29CAR261016C00770000
760 C328.600%3304-22CAR261016C00760000
750 C0.79-34.17%130305-12CAR261016C00750000
740 C7.22-97.76%1104-29CAR261016C00740000
730 C7.32-97.74%1104-29CAR261016C00730000
720 C2.300%1104-29CAR261016C00720000
710 C00%0CAR261016C00710000
700 C0.40+60.00%62006-11CAR261016C00700000
690 C0.38-30.91%131406-11CAR261016C00690000
680 C00%0CAR261016C00680000
670 C0.20-99.76%3105-19CAR261016C00670000
660 C00%0CAR261016C00660000
650 C0.40-57.45%173506-08CAR261016C00650000
640 C245.400%2004-21CAR261016C00640000
630 C15.97-93.82%7104-24CAR261016C00630000
620 C0.40-94.67%7010206-08CAR261016C00620000
610 C32.50-86.53%1304-23CAR261016C00610000
600 C0.20-63.64%26807-01CAR261016C00600000
590 C56.200%2004-15CAR261016C00590000
580 C0.500.00%2305-15CAR261016C00580000
570 C3.80-97.37%1104-29CAR261016C00570000
560 C0.54-86.15%3505-15CAR261016C00560000
540 C1.65-60.71%1305-07CAR261016C00540000
520 C1.75-61.11%11605-07CAR261016C00520000
510 C1.00-77.01%2405-08CAR261016C00510000
500 C1.71+80.00%15906-11CAR261016C00500000
490 C298.70+26.03%1204-21CAR261016C00490000
480 C4.43-85.24%14505-04CAR261016C00480000
470 C4.83-85.71%1305-04CAR261016C00470000
460 C16.95-50.60%1204-24CAR261016C00460000
450 C37.48-91.78%1204-23CAR261016C00450000
440 C4.21-79.24%4505-04CAR261016C00440000
430 C356.00+57.06%2804-21CAR261016C00430000
420 C1.00-80.00%1405-27CAR261016C00420000
410 C10.58-42.03%1304-29CAR261016C00410000
400 C2.00-16.67%364006-05CAR261016C00400000
390 C0.75-76.56%1406-26CAR261016C00390000
380 C420.00+247.11%1304-21CAR261016C00380000
370 C2.80+40.00%9506-18CAR261016C00370000
360 C12.48-94.08%1104-29CAR261016C00360000
350 C3.74-83.73%1206-04CAR261016C00350000
340 C3.40-84.55%15206-05CAR261016C00340000
330 C1.700%5506-26CAR261016C00330000
320 C1.750.00%72406-26CAR261016C00320000
310 C1.55-26.19%1606-29CAR261016C00310000
300 C2.50-45.05%2110706-25CAR261016C00300000
290 C3.25-58.86%1806-26CAR261016C00290000
280 C2.50-64.18%61306-29CAR261016C00280000
270 C2.95-67.29%1906-29CAR261016C00270000
260 C3.60-61.29%24206-29CAR261016C00260000
250 C3.80-67.52%31007-02CAR261016C00250000
240 C11.60-8.81%69106-17CAR261016C00240000
230 C7.50-27.18%212406-26CAR261016C00230000
220 C5.92-34.15%22206-29CAR261016C00220000
210 C7.50-57.87%41006-29CAR261016C00210000
200 C16.00-21.61%2706-24CAR261016C00200000
195 C00%0CAR261016C00195000
190 C9.00-67.97%201807-01CAR261016C00190000
185 C27.70+17.87%2506-17CAR261016C00185000
180 C11.33-52.99%26206-30CAR261016C00180000
175 C28.35-23.38%13706-05CAR261016C00175000
170 C24.15-36.36%1106-25CAR261016C00170000
165 C14.80-44.05%6307-01CAR261016C00165000
160 C40.100%2106-17CAR261016C00160000
155 C46.00+6.04%2006-16CAR261016C00155000
150 C24.57+16.45%5607-02CAR261016C00150000
145 C37.33+33.27%202105-22CAR261016C00145000
140 C00%0CAR261016C00140000
135 C00%0CAR261016C00135000
130 C30.100%2107-01CAR261016C00130000
125 C00%0CAR261016C00125000
120 C120.000%1104-24CAR261016C00120000
115 C120.000%1104-24CAR261016C00115000
110 C00%0CAR261016C00110000
105 C00%0CAR261016C00105000
100 C50.90-42.09%2107-01CAR261016C00100000
95 C00%0CAR261016C00095000
90 C00%0CAR261016C00090000
85 C00%0CAR261016C00085000
80 C00%0CAR261016C00080000
75 C00%0CAR261016C00075000
Puts
StrikePriceChangeVolOILastContract Name
1,270 P00%0CAR261016P01270000
1,260 P00%0CAR261016P01260000
1,250 P00%0CAR261016P01250000
1,240 P00%0CAR261016P01240000
1,230 P00%0CAR261016P01230000
1,220 P00%0CAR261016P01220000
1,210 P00%0CAR261016P01210000
1,200 P00%0CAR261016P01200000
1,190 P00%0CAR261016P01190000
1,180 P00%0CAR261016P01180000
1,170 P00%0CAR261016P01170000
1,160 P00%0CAR261016P01160000
1,150 P00%0CAR261016P01150000
1,140 P00%0CAR261016P01140000
1,130 P00%0CAR261016P01130000
1,120 P00%0CAR261016P01120000
1,110 P00%0CAR261016P01110000
1,100 P00%0CAR261016P01100000
1,090 P00%0CAR261016P01090000
1,080 P00%0CAR261016P01080000
1,070 P00%0CAR261016P01070000
1,060 P00%0CAR261016P01060000
1,050 P00%0CAR261016P01050000
1,040 P00%0CAR261016P01040000
1,030 P00%0CAR261016P01030000
1,020 P00%0CAR261016P01020000
1,010 P00%0CAR261016P01010000
1,000 P00%0CAR261016P01000000
990 P00%0CAR261016P00990000
980 P00%0CAR261016P00980000
970 P00%0CAR261016P00970000
960 P00%0CAR261016P00960000
950 P00%0CAR261016P00950000
940 P00%0CAR261016P00940000
930 P00%0CAR261016P00930000
920 P00%0CAR261016P00920000
910 P685.36+52.95%1104-23CAR261016P00910000
900 P675.64+53.18%1104-23CAR261016P00900000
890 P00%0CAR261016P00890000
880 P00%0CAR261016P00880000
870 P00%0CAR261016P00870000
860 P00%0CAR261016P00860000
850 P00%0CAR261016P00850000
840 P00%0CAR261016P00840000
830 P00%0CAR261016P00830000
820 P389.800%1104-22CAR261016P00820000
810 P00%0CAR261016P00810000
800 P364.300%1104-22CAR261016P00800000
790 P00%0CAR261016P00790000
780 P00%0CAR261016P00780000
770 P370.800%2004-22CAR261016P00770000
760 P476.17+26.39%1004-23CAR261016P00760000
750 P567.20+4.05%5106-09CAR261016P00750000
740 P00%0CAR261016P00740000
730 P00%0CAR261016P00730000
720 P316.00-3.25%1004-22CAR261016P00720000
710 P430.00+26.47%1104-23CAR261016P00710000
700 P551.50+2.82%1423007-01CAR261016P00700000
690 P295.100%1104-22CAR261016P00690000
680 P487.00+3.62%1104-27CAR261016P00680000
670 P502.83+86.79%1305-22CAR261016P00670000
660 P511.20+6.54%10407-01CAR261016P00660000
650 P459.00+5.69%3604-27CAR261016P00650000
640 P273.60+0.10%2204-22CAR261016P00640000
630 P431.83+61.67%1604-24CAR261016P00630000
620 P450.00+18.42%1604-29CAR261016P00620000
610 P382.86+39.07%5404-23CAR261016P00610000
600 P408.92+3.11%2206-11CAR261016P00600000
590 P222.800%14704-20CAR261016P00590000
580 P399.80+0.40%10306-18CAR261016P00580000
570 P204.70-4.57%1104-22CAR261016P00570000
560 P217.500%6304-20CAR261016P00560000
540 P206.000%2204-22CAR261016P00540000
520 P274.50+56.41%1204-23CAR261016P00520000
510 P220.10+24.82%3304-22CAR261016P00510000
500 P347.20-1.20%1106-30CAR261016P00500000
490 P273.00+73.11%1804-23CAR261016P00490000
480 P276.98+30.16%221504-23CAR261016P00480000
470 P146.20-17.03%1804-22CAR261016P00470000
460 P284.38+6.05%112605-01CAR261016P00460000
450 P269.11+1.21%13004-28CAR261016P00450000
440 P243.00+47.85%2104-23CAR261016P00440000
430 P168.00+8.39%3204-22CAR261016P00430000
420 P228.40+54.32%2204-23CAR261016P00420000
410 P233.30-1.71%1206-02CAR261016P00410000
400 P253.70+20.99%1675207-01CAR261016P00400000
390 P230.50+7.18%40012505-05CAR261016P00390000
380 P231.60-0.03%1,69050107-01CAR261016P00380000
370 P221.40-1.28%49814807-01CAR261016P00370000
360 P188.38+0.20%121105-01CAR261016P00360000
350 P199.36+8.65%4405-20CAR261016P00350000
340 P182.67+92.89%2404-29CAR261016P00340000
330 P00%0CAR261016P00330000
320 P152.50+81.55%5604-23CAR261016P00320000
310 P138.30+4.04%2505-28CAR261016P00310000
300 P140.13-10.46%28012005-26CAR261016P00300000
290 P120.00+68.09%6704-23CAR261016P00290000
280 P110.00+0.36%2204-24CAR261016P00280000
270 P115.20+6.22%2306-29CAR261016P00270000
260 P82.60-25.59%2506-17CAR261016P00260000
250 P99.50+49.18%218506-30CAR261016P00250000
240 P65.50+10.27%21106-24CAR261016P00240000
230 P51.70-36.17%161006-23CAR261016P00230000
220 P54.80+23.15%2806-24CAR261016P00220000
210 P39.80-23.46%22306-11CAR261016P00210000
200 P54.70+21.56%21,30307-02CAR261016P00200000
195 P50.90+26.62%217907-02CAR261016P00195000
190 P36.31+54.58%4304-30CAR261016P00190000
185 P46.13+25.97%11107-01CAR261016P00185000
180 P40.80+61.90%2206-30CAR261016P00180000
175 P24.20-11.36%210106-08CAR261016P00175000
170 P31.96-5.08%3807-02CAR261016P00170000
165 P31.68+4.76%102105-11CAR261016P00165000
160 P28.30+72.56%18107-01CAR261016P00160000
155 P14.35-1.03%11606-24CAR261016P00155000
150 P21.10-1.54%245707-01CAR261016P00150000
145 P19.00+72.73%28507-01CAR261016P00145000
140 P13.80-37.98%3306-02CAR261016P00140000
135 P7.17-54.51%1106-17CAR261016P00135000
130 P11.75+25.67%11707-01CAR261016P00130000
125 P5.00-36.71%1806-11CAR261016P00125000
120 P7.35-13.12%1206-02CAR261016P00120000
115 P4.37+108.10%488906-29CAR261016P00115000
110 P2.60-8.77%1406-29CAR261016P00110000
105 P8.000%1104-27CAR261016P00105000
100 P2.52+77.46%2106-30CAR261016P00100000
95 P1.66-2.35%101506-09CAR261016P00095000
90 P0.57-79.86%27406-15CAR261016P00090000
85 P2.91+148.72%51406-03CAR261016P00085000
80 P00%0CAR261016P00080000
75 P0.28-73.33%4706-25CAR261016P00075000


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