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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5232,5657251,929


CAR Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

CAR Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAR Nov 20, 2026 Exp. - Max Pain @ $175.00

Puts
Calls


CAR Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270 C00%0CAR261120C01270000
1,260 C00%0CAR261120C01260000
1,250 C1.400%1104-29CAR261120C01250000
1,240 C00%0CAR261120C01240000
1,230 C00%0CAR261120C01230000
1,220 C00%0CAR261120C01220000
1,210 C8.700%1104-24CAR261120C01210000
1,200 C00%0CAR261120C01200000
1,190 C00%0CAR261120C01190000
1,180 C00%0CAR261120C01180000
1,170 C00%0CAR261120C01170000
1,160 C00%0CAR261120C01160000
1,150 C00%0CAR261120C01150000
1,140 C3.50-36.48%2704-30CAR261120C01140000
1,130 C00%0CAR261120C01130000
1,120 C17.400%2104-23CAR261120C01120000
1,110 C00%0CAR261120C01110000
1,100 C0.40-20.00%11906-15CAR261120C01100000
1,090 C00%0CAR261120C01090000
1,080 C00%0CAR261120C01080000
1,070 C135.000%2004-22CAR261120C01070000
1,060 C00%0CAR261120C01060000
1,050 C00%0CAR261120C01050000
1,040 C99.500%2004-22CAR261120C01040000
1,030 C00%0CAR261120C01030000
1,020 C00%0CAR261120C01020000
1,010 C00%0CAR261120C01010000
1,000 C3.30-53.52%10404-29CAR261120C01000000
990 C00%0CAR261120C00990000
980 C00%0CAR261120C00980000
970 C00%0CAR261120C00970000
960 C300.100%1104-22CAR261120C00960000
950 C98.000%2004-22CAR261120C00950000
940 C00%0CAR261120C00940000
930 C00%0CAR261120C00930000
920 C310.900%1104-22CAR261120C00920000
910 C0.80-83.67%2505-22CAR261120C00910000
900 C0.61+74.29%31406-18CAR261120C00900000
890 C205.74-20.87%7204-22CAR261120C00890000
880 C00%0CAR261120C00880000
870 C0.53-93.98%5406-01CAR261120C00870000
860 C165.00-39.25%1104-22CAR261120C00860000
850 C00%0CAR261120C00850000
840 C00%0CAR261120C00840000
830 C00%0CAR261120C00830000
820 C00%0CAR261120C00820000
810 C1.20-85.19%2305-12CAR261120C00810000
800 C1.25-51.92%2405-12CAR261120C00800000
790 C00%0CAR261120C00790000
780 C11.83-91.90%1304-24CAR261120C00780000
770 C00%0CAR261120C00770000
760 C25.00-91.67%1104-23CAR261120C00760000
750 C0.68-87.86%1306-11CAR261120C00750000
740 C1.65-84.58%1105-15CAR261120C00740000
730 C1.80-82.00%1105-05CAR261120C00730000
720 C7.10-80.81%1104-30CAR261120C00720000
710 C331.30+59.28%1204-21CAR261120C00710000
700 C1.01-71.39%32406-18CAR261120C00700000
690 C9.00-93.79%1204-29CAR261120C00690000
680 C7.70-94.69%1104-30CAR261120C00680000
670 C1.30-99.48%4705-27CAR261120C00670000
660 C207.640%3204-22CAR261120C00660000
650 C9.45-79.72%1204-29CAR261120C00650000
640 C00%0CAR261120C00640000
630 C27.800%2004-23CAR261120C00630000
620 C2.00-77.83%326205-27CAR261120C00620000
610 C1.20-58.90%215505-12CAR261120C00610000
600 C3.00+185.71%11005-12CAR261120C00600000
590 C8.24-82.38%1204-29CAR261120C00590000
580 C171.03-7.43%1404-22CAR261120C00580000
570 C25.150%4004-23CAR261120C00570000
560 C0.84-93.68%1205-21CAR261120C00560000
550 C5.58-61.86%1205-01CAR261120C00550000
540 C72.00-69.91%1104-23CAR261120C00540000
530 C293.70-22.22%11104-22CAR261120C00530000
520 C00%0CAR261120C00520000
510 C00%0CAR261120C00510000
500 C1.20-14.29%51706-26CAR261120C00500000
490 C16.900%2104-27CAR261120C00490000
480 C194.16-13.46%1204-22CAR261120C00480000
470 C354.00+54.94%2104-21CAR261120C00470000
460 C40.33-80.52%5404-23CAR261120C00460000
450 C3.43-65.70%11406-08CAR261120C00450000
440 C3.00-48.01%556905-08CAR261120C00440000
430 C2.20-89.81%1021005-14CAR261120C00430000
420 C3.00-52.53%117505-11CAR261120C00420000
410 C8.00-32.38%101105-04CAR261120C00410000
400 C4.70-0.21%25506-15CAR261120C00400000
390 C43.49-58.51%1204-23CAR261120C00390000
380 C3.70-48.97%15205-22CAR261120C00380000
370 C3.32+23.42%22005-21CAR261120C00370000
360 C2.87-55.85%110005-20CAR261120C00360000
350 C2.25-55.88%56106-29CAR261120C00350000
340 C4.79-52.85%1605-08CAR261120C00340000
330 C00%0CAR261120C00330000
320 C6.30-57.58%1906-26CAR261120C00320000
310 C5.18-65.90%22306-26CAR261120C00310000
300 C4.00-2.44%17606-29CAR261120C00300000
290 C13.00-60.61%210005-29CAR261120C00290000
280 C5.50-46.08%119806-29CAR261120C00280000
270 C5.00-61.42%111106-30CAR261120C00270000
260 C6.60-58.49%103306-29CAR261120C00260000
250 C9.01-27.34%122006-29CAR261120C00250000
240 C19.75+2.17%115706-15CAR261120C00240000
230 C7.00-63.45%1807-01CAR261120C00230000
220 C8.75-60.83%1506-30CAR261120C00220000
210 C9.95-14.88%1206-30CAR261120C00210000
200 C19.50-33.24%11511706-25CAR261120C00200000
195 C13.50-56.20%253407-02CAR261120C00195000
190 C12.60-45.34%2607-01CAR261120C00190000
185 C15.60-61.24%313507-02CAR261120C00185000
180 C20.08-42.43%1406-29CAR261120C00180000
175 C23.50-18.69%1306-29CAR261120C00175000
170 C35.50-3.27%627506-02CAR261120C00170000
165 C42.85+22.60%11106-08CAR261120C00165000
160 C45.35+22.24%12106-08CAR261120C00160000
155 C28.00-87.03%4105-14CAR261120C00155000
150 C28.80-3.03%16813805-15CAR261120C00150000
145 C47.50+48.90%23506-05CAR261120C00145000
140 C33.30-3.76%603705-15CAR261120C00140000
135 C35.60-2.47%21505-19CAR261120C00135000
130 C39.90-9.32%12805-14CAR261120C00130000
125 C65.00-71.91%41005-04CAR261120C00125000
120 C39.80-10.86%2707-01CAR261120C00120000
115 C239.90+84.97%6404-13CAR261120C00115000
110 C82.40+2.62%5406-11CAR261120C00110000
105 C162.30+58.34%2604-09CAR261120C00105000
100 C126.70+549.74%1204-07CAR261120C00100000
95 C93.90+270.41%12906-03CAR261120C00095000
90 C114.100%1104-06CAR261120C00090000
85 C25.350%21121103-19CAR261120C00085000
80 C106.98+50.63%3306-18CAR261120C00080000
75 C285.30+279.89%6204-13CAR261120C00075000
70 C00%0CAR261120C00070000
65 C120.38+45.18%3706-18CAR261120C00065000
60 C00%0CAR261120C00060000
55 C188.300%2204-08CAR261120C00055000
50 C99.60-50.32%1105-08CAR261120C00050000
Puts
StrikePriceChangeVolOILastContract Name
1,270 P00%0CAR261120P01270000
1,260 P00%0CAR261120P01260000
1,250 P00%0CAR261120P01250000
1,240 P00%0CAR261120P01240000
1,230 P00%0CAR261120P01230000
1,220 P00%0CAR261120P01220000
1,210 P00%0CAR261120P01210000
1,200 P00%0CAR261120P01200000
1,190 P00%0CAR261120P01190000
1,180 P00%0CAR261120P01180000
1,170 P00%0CAR261120P01170000
1,160 P00%0CAR261120P01160000
1,150 P00%0CAR261120P01150000
1,140 P00%0CAR261120P01140000
1,130 P00%0CAR261120P01130000
1,120 P625.500%1104-22CAR261120P01120000
1,110 P00%0CAR261120P01110000
1,100 P00%0CAR261120P01100000
1,090 P00%0CAR261120P01090000
1,080 P00%0CAR261120P01080000
1,070 P00%0CAR261120P01070000
1,060 P00%0CAR261120P01060000
1,050 P00%0CAR261120P01050000
1,040 P00%0CAR261120P01040000
1,030 P00%0CAR261120P01030000
1,020 P00%0CAR261120P01020000
1,010 P00%0CAR261120P01010000
1,000 P00%0CAR261120P01000000
990 P00%0CAR261120P00990000
980 P00%0CAR261120P00980000
970 P592.310%2104-22CAR261120P00970000
960 P578.420%6004-22CAR261120P00960000
950 P572.060%2104-22CAR261120P00950000
940 P563.340%4104-22CAR261120P00940000
930 P555.890%4204-22CAR261120P00930000
920 P00%0CAR261120P00920000
910 P00%0CAR261120P00910000
900 P00%0CAR261120P00900000
890 P519.580%4004-22CAR261120P00890000
880 P609.900%2204-23CAR261120P00880000
870 P599.500%2204-23CAR261120P00870000
860 P00%0CAR261120P00860000
850 P00%0CAR261120P00850000
840 P00%0CAR261120P00840000
830 P00%0CAR261120P00830000
820 P00%0CAR261120P00820000
810 P559.100%2204-23CAR261120P00810000
800 P636.00+28.28%1105-05CAR261120P00800000
790 P00%0CAR261120P00790000
780 P516.70+41.60%1004-23CAR261120P00780000
770 P364.700%1104-22CAR261120P00770000
760 P510.500%4404-23CAR261120P00760000
750 P533.15+39.20%7204-23CAR261120P00750000
740 P491.900%2204-23CAR261120P00740000
730 P00%0CAR261120P00730000
720 P00%0CAR261120P00720000
710 P385.000%2104-22CAR261120P00710000
700 P515.00+3.00%1805-01CAR261120P00700000
690 P341.20+12.01%1104-22CAR261120P00690000
680 P301.400%1104-22CAR261120P00680000
670 P289.20-0.58%2104-22CAR261120P00670000
660 P00%0CAR261120P00660000
650 P465.40+54.20%1105-01CAR261120P00650000
640 P328.000%4204-22CAR261120P00640000
630 P00%0CAR261120P00630000
620 P266.00-5.00%1204-22CAR261120P00620000
610 P370.00+46.69%2204-23CAR261120P00610000
600 P270.23+1.26%6204-22CAR261120P00600000
590 P00%0CAR261120P00590000
580 P00%0CAR261120P00580000
570 P340.140%2004-23CAR261120P00570000
560 P258.880%4204-14CAR261120P00560000
550 P236.85+4.49%1204-21CAR261120P00550000
540 P345.10+63.17%1104-24CAR261120P00540000
530 P202.09+4.17%3304-21CAR261120P00530000
520 P193.20-4.97%2204-20CAR261120P00520000
510 P192.490%2104-20CAR261120P00510000
500 P297.85+50.83%1204-24CAR261120P00500000
490 P00%0CAR261120P00490000
480 P191.85+16.80%3104-21CAR261120P00480000
470 P00%0CAR261120P00470000
460 P253.40+34.29%1604-24CAR261120P00460000
450 P304.65+15.32%11105-08CAR261120P00450000
440 P279.09+3.37%3105-07CAR261120P00440000
430 P277.20+2.63%1905-08CAR261120P00430000
420 P171.300%2104-13CAR261120P00420000
410 P205.00+35.36%2104-23CAR261120P00410000
400 P230.00+2.22%11004-29CAR261120P00400000
390 P138.95+23.51%1104-22CAR261120P00390000
380 P229.51+67.28%2207-02CAR261120P00380000
370 P195.80-2.59%2305-01CAR261120P00370000
360 P177.00+78.79%4404-24CAR261120P00360000
350 P179.19+6.54%5604-27CAR261120P00350000
340 P170.00+60.00%3104-30CAR261120P00340000
330 P00%0CAR261120P00330000
320 P156.14+11.53%2104-27CAR261120P00320000
310 P87.400%4104-13CAR261120P00310000
300 P130.00-0.71%1106-25CAR261120P00300000
290 P141.68+5.73%12005-11CAR261120P00290000
280 P63.00-39.13%1104-17CAR261120P00280000
270 P110.08+5.09%1606-02CAR261120P00270000
260 P90.00-13.19%1506-24CAR261120P00260000
250 P95.70+19.63%4304-27CAR261120P00250000
240 P71.50+30.00%2206-17CAR261120P00240000
230 P69.00+32.69%1204-23CAR261120P00230000
220 P54.20-20.86%1206-11CAR261120P00220000
210 P52.20-25.77%2204-30CAR261120P00210000
200 P58.00-11.25%12107-01CAR261120P00200000
195 P41.30-31.05%495506-08CAR261120P00195000
190 P50.00+66.11%17607-01CAR261120P00190000
185 P41.20-10.04%2819506-02CAR261120P00185000
180 P43.95+18.50%22406-30CAR261120P00180000
175 P32.80+4.46%1215106-05CAR261120P00175000
170 P33.70-25.44%15705-22CAR261120P00170000
165 P27.40-16.21%121206-03CAR261120P00165000
160 P21.60-10.74%72506-08CAR261120P00160000
155 P27.71+89.15%119007-01CAR261120P00155000
150 P24.80-1.98%218507-02CAR261120P00150000
145 P16.48-8.95%65106-25CAR261120P00145000
140 P15.98+18.90%12206-29CAR261120P00140000
135 P14.60-33.64%11805-28CAR261120P00135000
130 P14.60+40.52%215106-30CAR261120P00130000
125 P12.09-5.25%15907-02CAR261120P00125000
120 P10.74+47.93%306107-01CAR261120P00120000
115 P7.10+21.16%15706-29CAR261120P00115000
110 P7.35+20.49%110407-02CAR261120P00110000
105 P6.00+61.29%1507-02CAR261120P00105000
100 P5.10+6.25%121307-01CAR261120P00100000
95 P3.90+56.00%16207-02CAR261120P00095000
90 P1.61-73.17%1706-16CAR261120P00090000
85 P1.30-13.33%123306-12CAR261120P00085000
80 P2.55-15.00%12205-15CAR261120P00080000
75 P1.05-46.15%720406-09CAR261120P00075000
70 P2.16-55.92%12104-27CAR261120P00070000
65 P4.250%5502-20CAR261120P00065000
60 P2.50-10.71%11004-22CAR261120P00060000
55 P0.18-77.78%803206-26CAR261120P00055000
50 P0.15+25.00%521706-29CAR261120P00050000


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