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
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3382,7991,4489,789


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

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

Puts
Calls

CAR Dec 18, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


CAR Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270 C0.35-18.60%108605-08CAR261218C01270000
1,260 C1.80-28.00%31104-30CAR261218C01260000
1,250 C2.600%101004-29CAR261218C01250000
1,240 C1.75-33.21%141504-30CAR261218C01240000
1,230 C00%0CAR261218C01230000
1,220 C1.750%4404-29CAR261218C01220000
1,210 C00%0CAR261218C01210000
1,200 C0.900.00%11105-06CAR261218C01200000
1,190 C1.850%1104-29CAR261218C01190000
1,180 C2.600%2204-29CAR261218C01180000
1,170 C2.400%6604-29CAR261218C01170000
1,160 C00%0CAR261218C01160000
1,150 C00%0CAR261218C01150000
1,140 C0.50-55.36%15406-23CAR261218C01140000
1,130 C3.72-69.00%1404-29CAR261218C01130000
1,120 C00%0CAR261218C01120000
1,110 C152.130%1104-22CAR261218C01110000
1,100 C1.00-60.00%2505-05CAR261218C01100000
1,090 C00%0CAR261218C01090000
1,080 C00%0CAR261218C01080000
1,070 C156.630%1104-22CAR261218C01070000
1,060 C00%0CAR261218C01060000
1,050 C23.20-74.28%1004-23CAR261218C01050000
1,040 C00%0CAR261218C01040000
1,030 C00%0CAR261218C01030000
1,020 C1.800%5505-04CAR261218C01020000
1,010 C1.70-29.17%52605-04CAR261218C01010000
1,000 C1.25-50.00%717305-04CAR261218C01000000
990 C00%0CAR261218C00990000
980 C6.91-61.61%1104-27CAR261218C00980000
970 C00%0CAR261218C00970000
960 C00%0CAR261218C00960000
950 C7.00-97.88%2204-27CAR261218C00950000
940 C00%0CAR261218C00940000
930 C00%0CAR261218C00930000
920 C103.710%5104-22CAR261218C00920000
910 C1.10+10.00%12406-16CAR261218C00910000
900 C0.70-65.17%3511706-30CAR261218C00900000
890 C00%0CAR261218C00890000
880 C00%0CAR261218C00880000
870 C00%0CAR261218C00870000
860 C342.70+31.05%2004-22CAR261218C00860000
850 C1.25-99.05%9705-06CAR261218C00850000
840 C00%0CAR261218C00840000
830 C00%0CAR261218C00830000
820 C1.70-99.47%1105-07CAR261218C00820000
810 C1.55-86.52%1106-16CAR261218C00810000
800 C0.750.00%358506-30CAR261218C00800000
790 C00%0CAR261218C00790000
780 C8.90-55.28%3404-27CAR261218C00780000
770 C19.70-94.27%6404-24CAR261218C00770000
760 C6.00-98.11%161604-30CAR261218C00760000
750 C0.64-61.21%13706-30CAR261218C00750000
740 C4.61-85.58%1105-01CAR261218C00740000
730 C4.72-97.63%11005-01CAR261218C00730000
720 C30.00-89.21%162304-23CAR261218C00720000
710 C00%0CAR261218C00710000
700 C1.70+112.50%11506-09CAR261218C00700000
690 C202.000%2104-20CAR261218C00690000
680 C00%0CAR261218C00680000
670 C25.93-19.22%2704-24CAR261218C00670000
660 C2.14-94.65%12105-07CAR261218C00660000
650 C52.02-74.69%3304-23CAR261218C00650000
640 C00%0CAR261218C00640000
630 C00%0CAR261218C00630000
620 C2.000.00%326705-12CAR261218C00620000
610 C310.00+87.88%2704-21CAR261218C00610000
600 C1.00-37.50%12207-02CAR261218C00600000
590 C8.10-59.50%1204-29CAR261218C00590000
580 C5.62-94.89%4305-04CAR261218C00580000
570 C13.80-93.80%21104-28CAR261218C00570000
560 C2.25-52.03%21305-12CAR261218C00560000
550 C2.90-29.27%1505-08CAR261218C00550000
540 C139.160%1104-17CAR261218C00540000
530 C93.700%1104-23CAR261218C00530000
520 C9.17-54.83%4304-29CAR261218C00520000
510 C9.21-3.26%5704-30CAR261218C00510000
500 C1.70-26.09%54406-26CAR261218C00500000
490 C1.90-95.78%12005-18CAR261218C00490000
480 C22.50-34.21%14004-24CAR261218C00480000
470 C10.24-95.02%2104-30CAR261218C00470000
460 C2.50-98.75%11305-12CAR261218C00460000
450 C2.50-65.75%52106-26CAR261218C00450000
440 C18.92-93.14%11704-27CAR261218C00440000
430 C123.35+35.55%1304-15CAR261218C00430000
420 C2.61-98.32%1105-18CAR261218C00420000
410 C1.93-31.32%1206-30CAR261218C00410000
400 C2.10-65.00%13106-30CAR261218C00400000
390 C5.66-12.92%14306-22CAR261218C00390000
380 C3.48-92.65%12405-18CAR261218C00380000
370 C26.09-94.88%2204-28CAR261218C00370000
360 C148.95+113.40%2104-15CAR261218C00360000
350 C8.80+33.33%2606-18CAR261218C00350000
340 C9.20+95.74%13706-04CAR261218C00340000
330 C10.00-13.27%22206-01CAR261218C00330000
320 C10.60-89.29%101305-05CAR261218C00320000
310 C9.90-75.25%25006-05CAR261218C00310000
300 C4.05-72.16%14107-01CAR261218C00300000
290 C249.30+234.18%101304-17CAR261218C00290000
280 C7.00-12.50%16805-15CAR261218C00280000
270 C110.00+62.24%2204-23CAR261218C00270000
260 C17.59-39.34%12005-05CAR261218C00260000
250 C10.60+65.63%121107-02CAR261218C00250000
240 C23.82+15.41%2018606-08CAR261218C00240000
230 C15.00-22.88%4306-25CAR261218C00230000
220 C22.00-20.78%441406-24CAR261218C00220000
210 C20.00-15.25%205006-25CAR261218C00210000
200 C13.60+4.62%106407-01CAR261218C00200000
195 C37.54-71.77%21706-15CAR261218C00195000
190 C15.85-57.70%13206-30CAR261218C00190000
185 C25.10-35.64%1405-08CAR261218C00185000
180 C23.18-39.65%1806-29CAR261218C00180000
175 C24.20+154.74%1306-29CAR261218C00175000
170 C24.80-17.88%44907-02CAR261218C00170000
165 C27.40-2.14%2605-14CAR261218C00165000
160 C26.10-10.31%218905-19CAR261218C00160000
155 C31.60+1.28%54605-19CAR261218C00155000
150 C46.48-2.66%55806-05CAR261218C00150000
145 C52.50+48.10%24306-04CAR261218C00145000
140 C30.90-86.09%2607-01CAR261218C00140000
135 C225.90+336.94%102104-13CAR261218C00135000
130 C612.00+40.80%33504-22CAR261218C00130000
125 C43.70-92.59%2505-15CAR261218C00125000
120 C41.70-63.10%2907-01CAR261218C00120000
115 C44.80-82.07%2707-01CAR261218C00115000
110 C87.40+7.37%51606-11CAR261218C00110000
105 C75.20-70.92%2906-05CAR261218C00105000
100 C85.30+34.33%51205-26CAR261218C00100000
95 C198.00+91.12%2104-23CAR261218C00095000
90 C109.20+26.98%1904-06CAR261218C00090000
85 C111.00+640.00%5507-10CAR261218C00085000
80 C187.00+53.40%1204-09CAR261218C00080000
75 C166.85-73.67%5404-23CAR261218C00075000
70 C130.40+105.84%1304-06CAR261218C00070000
65 C620.20+377.08%1104-21CAR261218C00065000
60 C134.300%1104-06CAR261218C00060000
55 C191.25+652.66%1204-23CAR261218C00055000
50 C139.10+15.68%2104-30CAR261218C00050000
45 C337.30+129.30%1404-15CAR261218C00045000
40 C142.24-75.60%13105-01CAR261218C00040000
35 C126.61-13.99%2605-06CAR261218C00035000
30 C158.50+13.82%2104-30CAR261218C00030000
Puts
StrikePriceChangeVolOILastContract Name
1,270 P00%0CAR261218P01270000
1,260 P00%0CAR261218P01260000
1,250 P00%0CAR261218P01250000
1,240 P00%0CAR261218P01240000
1,230 P00%0CAR261218P01230000
1,220 P00%0CAR261218P01220000
1,210 P00%0CAR261218P01210000
1,200 P00%0CAR261218P01200000
1,190 P00%0CAR261218P01190000
1,180 P00%0CAR261218P01180000
1,170 P00%0CAR261218P01170000
1,160 P00%0CAR261218P01160000
1,150 P00%0CAR261218P01150000
1,140 P918.90+24.91%492104-23CAR261218P01140000
1,130 P909.10+25.06%482104-23CAR261218P01130000
1,120 P00%0CAR261218P01120000
1,110 P615.100%1104-22CAR261218P01110000
1,100 P00%0CAR261218P01100000
1,090 P00%0CAR261218P01090000
1,080 P584.200%1104-22CAR261218P01080000
1,070 P595.200%1104-22CAR261218P01070000
1,060 P00%0CAR261218P01060000
1,050 P00%0CAR261218P01050000
1,040 P827.80+3.73%1304-24CAR261218P01040000
1,030 P818.00+41.95%1104-24CAR261218P01030000
1,020 P00%0CAR261218P01020000
1,010 P00%0CAR261218P01010000
1,000 P850.43+48.11%11405-18CAR261218P01000000
990 P00%0CAR261218P00990000
980 P00%0CAR261218P00980000
970 P00%0CAR261218P00970000
960 P00%0CAR261218P00960000
950 P493.200%1104-22CAR261218P00950000
940 P00%0CAR261218P00940000
930 P00%0CAR261218P00930000
920 P00%0CAR261218P00920000
910 P742.78+1.21%414505-22CAR261218P00910000
900 P740.90+2.45%10506-25CAR261218P00900000
890 P675.75+41.53%1104-24CAR261218P00890000
880 P666.05+41.83%1104-24CAR261218P00880000
870 P00%0CAR261218P00870000
860 P429.650%2004-21CAR261218P00860000
850 P428.320%211504-21CAR261218P00850000
840 P00%0CAR261218P00840000
830 P00%0CAR261218P00830000
820 P393.800%5504-21CAR261218P00820000
810 P00%0CAR261218P00810000
800 P653.40+3.88%10405-14CAR261218P00800000
790 P00%0CAR261218P00790000
780 P00%0CAR261218P00780000
770 P00%0CAR261218P00770000
760 P00%0CAR261218P00760000
750 P547.50+0.77%5504-24CAR261218P00750000
740 P338.300%1104-22CAR261218P00740000
730 P00%0CAR261218P00730000
720 P348.00+2.83%21104-22CAR261218P00720000
710 P370.00+11.43%21204-22CAR261218P00710000
700 P494.90+39.37%17204-23CAR261218P00700000
690 P508.85+48.93%1104-28CAR261218P00690000
680 P301.600%4204-20CAR261218P00680000
670 P508.80+14.85%1305-07CAR261218P00670000
660 P00%0CAR261218P00660000
650 P450.58+40.37%2304-23CAR261218P00650000
640 P314.00+4.67%1004-22CAR261218P00640000
630 P480.00+79.64%2005-11CAR261218P00630000
620 P410.00-3.07%1104-24CAR261218P00620000
610 P320.00+12.16%5404-22CAR261218P00610000
600 P451.00+3.36%2785207-01CAR261218P00600000
590 P354.45+37.49%1204-23CAR261218P00590000
580 P00%0CAR261218P00580000
570 P00%0CAR261218P00570000
560 P406.52+27.40%1204-29CAR261218P00560000
550 P372.00+4.49%1604-27CAR261218P00550000
540 P00%0CAR261218P00540000
530 P00%0CAR261218P00530000
520 P350.26+42.96%1304-29CAR261218P00520000
510 P331.00+19.62%111704-28CAR261218P00510000
500 P350.00+0.95%1106-30CAR261218P00500000
490 P293.35+9.09%3304-24CAR261218P00490000
480 P301.82+8.30%1104-27CAR261218P00480000
470 P292.33+8.31%1104-27CAR261218P00470000
460 P266.27+59.44%3404-23CAR261218P00460000
450 P302.28+9.62%21205-08CAR261218P00450000
440 P290.00+10.18%1107-02CAR261218P00440000
430 P280.57+98.28%1105-18CAR261218P00430000
420 P226.22+52.75%6404-23CAR261218P00420000
410 P218.95+51.05%1404-24CAR261218P00410000
400 P250.83+1.50%11305-18CAR261218P00400000
390 P246.80+17.52%1305-18CAR261218P00390000
380 P185.76-4.43%151704-24CAR261218P00380000
370 P133.70+26.13%3104-22CAR261218P00370000
360 P209.00+10.00%1805-08CAR261218P00360000
350 P161.65-3.43%43106-23CAR261218P00350000
340 P116.05+1.53%2504-15CAR261218P00340000
330 P144.20-8.55%2304-24CAR261218P00330000
320 P165.00+5.30%21805-05CAR261218P00320000
310 P166.75+4.22%23105-14CAR261218P00310000
300 P151.80+0.36%112506-30CAR261218P00300000
290 P122.29-5.95%11405-29CAR261218P00290000
280 P121.00+4.09%12205-27CAR261218P00280000
270 P64.00-3.44%21204-16CAR261218P00270000
260 P96.90-8.33%46106-04CAR261218P00260000
250 P104.80+18.02%15206-30CAR261218P00250000
240 P80.70-0.37%612006-04CAR261218P00240000
230 P66.44-10.82%161806-10CAR261218P00230000
220 P58.00-11.18%364306-10CAR261218P00220000
210 P50.70-2.50%24906-17CAR261218P00210000
200 P50.90-6.78%211406-03CAR261218P00200000
195 P51.300%1106-02CAR261218P00195000
190 P55.00+23.93%1305-05CAR261218P00190000
185 P48.30+16.11%12307-01CAR261218P00185000
180 P39.42+0.46%16106-29CAR261218P00180000
175 P37.08-10.87%4604-24CAR261218P00175000
170 P39.62+22.28%12207-01CAR261218P00170000
165 P28.00-15.54%14806-09CAR261218P00165000
160 P27.30+32.59%412506-25CAR261218P00160000
155 P20.30-9.37%1706-24CAR261218P00155000
150 P20.73+14.21%46106-25CAR261218P00150000
145 P22.70+22.24%313907-01CAR261218P00145000
140 P19.80+28.82%14007-01CAR261218P00140000
135 P18.90+35.97%129206-30CAR261218P00135000
130 P13.80+8.66%49006-29CAR261218P00130000
125 P13.65+10.08%11807-02CAR261218P00125000
120 P8.80+19.73%11006-17CAR261218P00120000
115 P10.50+20.69%12406-30CAR261218P00115000
110 P8.65-24.12%11907-02CAR261218P00110000
105 P7.19+63.41%175507-02CAR261218P00105000
100 P6.00+42.86%440306-30CAR261218P00100000
95 P3.41-46.72%11806-11CAR261218P00095000
90 P4.00+8.70%12206-02CAR261218P00090000
85 P4.80-4.95%719604-23CAR261218P00085000
80 P1.00-50.50%13706-24CAR261218P00080000
75 P4.40-16.03%66904-24CAR261218P00075000
70 P1.07-21.32%1026406-08CAR261218P00070000
65 P2.02+14.77%201504-20CAR261218P00065000
60 P0.55-22.54%152006-10CAR261218P00060000
55 P0.50-52.38%230306-25CAR261218P00055000
50 P0.15-25.00%15,55407-02CAR261218P00050000
45 P0.050.00%1512306-16CAR261218P00045000
40 P0.35+250.00%5016705-21CAR261218P00040000
35 P0.20-20.00%103505-11CAR261218P00035000
30 P0.050.00%31,10807-01CAR261218P00030000


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