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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5896,3913,8208,171


CAR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CAR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CAR Jan 15, 2027 Exp. - Max Pain @ $250.00

Puts
Calls


CAR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270 C0.50-28.57%23006-05CAR270115C01270000
1,260 C0.80+100.00%3805-08CAR270115C01260000
1,250 C4.00-38.46%1304-30CAR270115C01250000
1,240 C00%0CAR270115C01240000
1,230 C3.200%8804-29CAR270115C01230000
1,220 C2.400%3304-29CAR270115C01220000
1,210 C2.600%6604-29CAR270115C01210000
1,200 C1.00-61.54%12605-07CAR270115C01200000
1,190 C00%0CAR270115C01190000
1,180 C00%0CAR270115C01180000
1,170 C00%0CAR270115C01170000
1,160 C00%0CAR270115C01160000
1,150 C0.70-75.44%5305-11CAR270115C01150000
1,140 C1.00+33.33%328906-03CAR270115C01140000
1,130 C3.10-79.33%212204-29CAR270115C01130000
1,120 C3.30-97.54%1204-29CAR270115C01120000
1,110 C2.85-89.75%1204-29CAR270115C01110000
1,100 C1.29-4.44%49005-06CAR270115C01100000
1,090 C1.820%3305-06CAR270115C01090000
1,080 C00%0CAR270115C01080000
1,070 C00%0CAR270115C01070000
1,060 C4.00-75.49%1304-29CAR270115C01060000
1,050 C3.80-46.48%2804-29CAR270115C01050000
1,040 C33.00-89.12%2204-23CAR270115C01040000
1,030 C302.900%1104-22CAR270115C01030000
1,020 C8.10-82.18%101004-28CAR270115C01020000
1,010 C6.70-81.23%1304-28CAR270115C01010000
1,000 C0.50-33.33%111706-22CAR270115C01000000
990 C00%0CAR270115C00990000
980 C280.000%5504-22CAR270115C00980000
970 C00%0CAR270115C00970000
960 C19.20-82.00%1004-23CAR270115C00960000
950 C1.50-97.69%1206-03CAR270115C00950000
940 C312.890%3304-22CAR270115C00940000
930 C323.500%1104-22CAR270115C00930000
920 C12.29-47.66%2204-28CAR270115C00920000
910 C0.70-51.72%326006-16CAR270115C00910000
900 C1.60+3.23%4522806-11CAR270115C00900000
890 C00%0CAR270115C00890000
880 C211.52-20.86%1004-22CAR270115C00880000
870 C00%0CAR270115C00870000
860 C4.71+20.77%3205-04CAR270115C00860000
850 C1.80-25.93%31505-07CAR270115C00850000
840 C00%0CAR270115C00840000
830 C20.94-89.35%2004-23CAR270115C00830000
820 C0.73-57.06%57005-19CAR270115C00820000
810 C6.80-69.84%2505-04CAR270115C00810000
800 C1.40+40.00%273106-11CAR270115C00800000
790 C382.78+39.87%1004-22CAR270115C00790000
780 C00%0CAR270115C00780000
770 C285.200%20404-21CAR270115C00770000
760 C1.750.00%101506-02CAR270115C00760000
750 C0.50-50.00%15906-29CAR270115C00750000
740 C306.600%4404-21CAR270115C00740000
730 C29.35-87.12%3804-23CAR270115C00730000
720 C3.97-83.03%4505-04CAR270115C00720000
710 C182.65-30.10%1104-22CAR270115C00710000
700 C1.30-71.11%241606-15CAR270115C00700000
690 C4.90-87.75%1104-29CAR270115C00690000
680 C2.04+26.71%61006-15CAR270115C00680000
670 C1.00-28.06%63505-19CAR270115C00670000
660 C172.17-44.22%2204-22CAR270115C00660000
650 C325.70+19.52%701204-22CAR270115C00650000
640 C1.90-99.30%1306-15CAR270115C00640000
630 C273.90+18.06%1104-21CAR270115C00630000
620 C2.78-59.94%11305-08CAR270115C00620000
610 C1.00-24.24%11406-29CAR270115C00610000
600 C1.00-58.33%415006-29CAR270115C00600000
590 C317.90+30.86%1104-21CAR270115C00590000
580 C3.50+38.89%1305-29CAR270115C00580000
570 C157.100%2104-17CAR270115C00570000
560 C3.55+78.39%42906-01CAR270115C00560000
550 C3.40-22.73%21606-10CAR270115C00550000
540 C10.00-85.71%71704-30CAR270115C00540000
530 C2.92-74.61%21705-11CAR270115C00530000
520 C6.20-27.06%25405-05CAR270115C00520000
510 C3.00+76.47%312505-27CAR270115C00510000
500 C1.23-22.15%124007-02CAR270115C00500000
490 C5.75-71.53%202105-05CAR270115C00490000
480 C449.90+160.34%1204-22CAR270115C00480000
470 C5.50-52.87%313006-12CAR270115C00470000
460 C1.65-58.23%64906-30CAR270115C00460000
450 C5.20-42.54%103306-05CAR270115C00450000
440 C4.70-41.25%162305-08CAR270115C00440000
430 C4.49-97.16%2305-12CAR270115C00430000
420 C6.78+65.37%44806-15CAR270115C00420000
410 C3.00-90.19%1405-15CAR270115C00410000
400 C2.45-5.04%11,09607-02CAR270115C00400000
390 C7.20-8.86%52006-16CAR270115C00390000
380 C4.00-47.37%14606-26CAR270115C00380000
370 C8.60-12.24%61106-03CAR270115C00370000
360 C9.90+11.24%24006-15CAR270115C00360000
350 C4.50-48.28%17606-29CAR270115C00350000
340 C9.60-15.04%11906-17CAR270115C00340000
330 C10.10-4.72%15306-18CAR270115C00330000
320 C6.00+20.00%14407-02CAR270115C00320000
310 C14.50+1.40%424206-15CAR270115C00310000
300 C5.20-61.19%1255306-30CAR270115C00300000
290 C9.20-9.80%56506-26CAR270115C00290000
280 C132.90+38.44%8804-13CAR270115C00280000
270 C20.86+1.76%59306-23CAR270115C00270000
260 C21.40+8.19%19606-23CAR270115C00260000
250 C8.81-44.59%113506-30CAR270115C00250000
240 C25.60+10.82%111706-23CAR270115C00240000
230 C10.40-62.86%1217506-30CAR270115C00230000
220 C18.000.00%113906-29CAR270115C00220000
210 C27.90+43.15%46706-02CAR270115C00210000
200 C15.50-56.21%126306-30CAR270115C00200000
195 C22.90-83.45%262605-11CAR270115C00195000
190 C16.20-60.34%23007-01CAR270115C00190000
185 C25.88-58.57%62305-11CAR270115C00185000
180 C47.00+55.12%27006-11CAR270115C00180000
175 C47.72+46.83%2806-11CAR270115C00175000
170 C40.20-43.78%15505-26CAR270115C00170000
165 C468.50+119.13%41404-21CAR270115C00165000
160 C38.30+16.24%1067506-26CAR270115C00160000
155 C40.50-5.15%1806-26CAR270115C00155000
150 C42.80-24.58%121406-26CAR270115C00150000
145 C45.50-26.73%202106-26CAR270115C00145000
140 C215.40+636.41%101504-13CAR270115C00140000
135 C35.60-92.62%61607-01CAR270115C00135000
130 C487.01+72.12%1704-22CAR270115C00130000
125 C556.00+520.47%2804-21CAR270115C00125000
120 C43.10-84.92%101507-01CAR270115C00120000
115 C51.40-47.55%210705-14CAR270115C00115000
110 C72.52+50.30%14606-02CAR270115C00110000
105 C52.46+2.16%21507-01CAR270115C00105000
100 C84.26-14.08%41304-29CAR270115C00100000
95 C92.40-9.59%1506-17CAR270115C00095000
90 C64.10-18.34%2907-01CAR270115C00090000
85 C134.36+30.31%1107-24CAR270115C00085000
80 C114.10+108.40%11204-06CAR270115C00080000
75 C90.00+237.46%5710-14CAR270115C00075000
70 C37.00+10.45%2702-26CAR270115C00070000
65 C185.68+572.75%2304-23CAR270115C00065000
60 C159.05+29.31%451504-23CAR270115C00060000
55 C630.00+2,617.86%1204-21CAR270115C00055000
50 C119.67-13.66%21104-29CAR270115C00050000
45 C30.18+19.67%4203-14CAR270115C00045000
40 C103.10+7.95%1803-30CAR270115C00040000
35 C162.00-24.40%101004-30CAR270115C00035000
30 C138.48-12.09%21204-29CAR270115C00030000
Puts
StrikePriceChangeVolOILastContract Name
1,270 P00%0CAR270115P01270000
1,260 P00%0CAR270115P01260000
1,250 P00%0CAR270115P01250000
1,240 P00%0CAR270115P01240000
1,230 P00%0CAR270115P01230000
1,220 P00%0CAR270115P01220000
1,210 P00%0CAR270115P01210000
1,200 P00%0CAR270115P01200000
1,190 P00%0CAR270115P01190000
1,180 P00%0CAR270115P01180000
1,170 P00%0CAR270115P01170000
1,160 P00%0CAR270115P01160000
1,150 P00%0CAR270115P01150000
1,140 P731.000%382104-22CAR270115P01140000
1,130 P667.400%3304-22CAR270115P01130000
1,120 P00%0CAR270115P01120000
1,110 P651.100%1104-22CAR270115P01110000
1,100 P611.800%1104-22CAR270115P01100000
1,090 P00%0CAR270115P01090000
1,080 P00%0CAR270115P01080000
1,070 P590.800%1104-22CAR270115P01070000
1,060 P00%0CAR270115P01060000
1,050 P724.600%1104-23CAR270115P01050000
1,040 P00%0CAR270115P01040000
1,030 P706.10+27.39%9904-23CAR270115P01030000
1,020 P00%0CAR270115P01020000
1,010 P843.41-2.27%15005-22CAR270115P01010000
1,000 P826.00-0.88%505005-26CAR270115P01000000
990 P669.50+27.21%10904-23CAR270115P00990000
980 P00%0CAR270115P00980000
970 P00%0CAR270115P00970000
960 P642.200%4404-23CAR270115P00960000
950 P633.200%323204-23CAR270115P00950000
940 P624.000%1104-23CAR270115P00940000
930 P00%0CAR270115P00930000
920 P00%0CAR270115P00920000
910 P473.30+0.96%1204-22CAR270115P00910000
900 P590.00+26.64%101104-23CAR270115P00900000
890 P00%0CAR270115P00890000
880 P00%0CAR270115P00880000
870 P00%0CAR270115P00870000
860 P00%0CAR270115P00860000
850 P00%0CAR270115P00850000
840 P00%0CAR270115P00840000
830 P401.700%1104-22CAR270115P00830000
820 P398.700%1104-22CAR270115P00820000
810 P582.35+40.53%1104-23CAR270115P00810000
800 P405.000%2004-22CAR270115P00800000
790 P00%0CAR270115P00790000
780 P00%0CAR270115P00780000
770 P00%0CAR270115P00770000
760 P363.05-4.48%3104-22CAR270115P00760000
750 P553.18+3.67%11204-24CAR270115P00750000
740 P554.45+5.88%1404-27CAR270115P00740000
730 P338.900%1104-22CAR270115P00730000
720 P331.600%1104-22CAR270115P00720000
710 P521.10+4.46%1304-28CAR270115P00710000
700 P550.00+1.52%1105-08CAR270115P00700000
690 P455.15+44.35%2404-23CAR270115P00690000
680 P443.70+28.61%1204-23CAR270115P00680000
670 P447.32+27.22%2104-23CAR270115P00670000
660 P435.00+20.98%1204-23CAR270115P00660000
650 P442.17-1.33%13004-24CAR270115P00650000
640 P268.500%1104-22CAR270115P00640000
630 P00%0CAR270115P00630000
620 P414.30+61.27%2104-23CAR270115P00620000
610 P312.00+15.13%2204-22CAR270115P00610000
600 P434.000.00%127005-27CAR270115P00600000
590 P269.000%1104-22CAR270115P00590000
580 P428.60+85.94%1105-08CAR270115P00580000
570 P272.00+4.62%2104-22CAR270115P00570000
560 P252.500%2104-16CAR270115P00560000
550 P371.55+3.40%12005-01CAR270115P00550000
540 P00%0CAR270115P00540000
530 P325.00+56.66%1104-23CAR270115P00530000
520 P301.85+59.37%2104-23CAR270115P00520000
510 P312.75+33.41%1404-24CAR270115P00510000
500 P332.57-0.43%1306-26CAR270115P00500000
490 P317.75+2.50%3404-29CAR270115P00490000
480 P332.52+4.57%1205-12CAR270115P00480000
470 P270.90+61.22%1304-24CAR270115P00470000
460 P298.33+13.53%2104-29CAR270115P00460000
450 P228.10+28.72%1604-23CAR270115P00450000
440 P240.14+31.32%2204-23CAR270115P00440000
430 P232.63+49.79%1104-23CAR270115P00430000
420 P231.80+44.88%2404-30CAR270115P00420000
410 P215.02+55.31%31304-23CAR270115P00410000
400 P241.88+0.78%129107-02CAR270115P00400000
390 P197.02+52.98%1104-23CAR270115P00390000
380 P189.02+21.95%31704-23CAR270115P00380000
370 P205.10+21.04%11604-27CAR270115P00370000
360 P182.00+46.18%1204-23CAR270115P00360000
350 P169.00-6.95%511806-22CAR270115P00350000
340 P160.00+34.99%222504-23CAR270115P00340000
330 P157.85-12.06%13006-24CAR270115P00330000
320 P152.14+0.50%1506-05CAR270115P00320000
310 P141.00+41.00%11104-24CAR270115P00310000
300 P145.04+5.10%155907-02CAR270115P00300000
290 P125.96-3.01%1405-29CAR270115P00290000
280 P119.70+2.40%471705-01CAR270115P00280000
270 P110.00+5.57%1705-26CAR270115P00270000
260 P98.80-2.08%2806-04CAR270115P00260000
250 P100.00+22.40%16306-29CAR270115P00250000
240 P72.50-6.09%82806-22CAR270115P00240000
230 P65.30-12.82%414206-22CAR270115P00230000
220 P55.30-4.82%94806-23CAR270115P00220000
210 P48.60-3.19%26506-23CAR270115P00210000
200 P55.50+30.96%398406-29CAR270115P00200000
195 P41.70-4.79%55206-22CAR270115P00195000
190 P45.40-3.24%611306-26CAR270115P00190000
185 P43.30+3.84%384806-25CAR270115P00185000
180 P41.00-8.56%1122407-02CAR270115P00180000
175 P42.65+7.43%23606-30CAR270115P00175000
170 P35.40+19.19%9623906-29CAR270115P00170000
165 P33.86+17.57%846706-29CAR270115P00165000
160 P31.19+6.45%664606-29CAR270115P00160000
155 P28.19+38.87%24921606-29CAR270115P00155000
150 P28.15+1.26%222607-02CAR270115P00150000
145 P25.30-5.07%22207-02CAR270115P00145000
140 P21.90+6.83%310706-01CAR270115P00140000
135 P20.50+15.36%312807-01CAR270115P00135000
130 P15.30+61.05%1839906-29CAR270115P00130000
125 P16.10+21.97%110307-01CAR270115P00125000
120 P10.03+12.70%152906-25CAR270115P00120000
115 P14.40-7.10%21005-07CAR270115P00115000
110 P8.00+6.67%36206-30CAR270115P00110000
105 P8.50+27.25%34807-01CAR270115P00105000
100 P6.00-13.04%11,26907-02CAR270115P00100000
95 P4.69+23.42%12707-01CAR270115P00095000
90 P2.15-28.33%14506-23CAR270115P00090000
85 P3.15-31.37%156206-08CAR270115P00085000
80 P2.25+11.94%24306-29CAR270115P00080000
75 P1.90-42.07%1907-01CAR270115P00075000
70 P1.00-44.44%25006-29CAR270115P00070000
65 P1.80-14.29%21505-15CAR270115P00065000
60 P0.75+25.00%439606-30CAR270115P00060000
55 P1.15-8.73%115805-20CAR270115P00055000
50 P0.25-10.71%22,77407-02CAR270115P00050000
45 P0.60+9.09%15005-15CAR270115P00045000
40 P0.35-46.15%117705-12CAR270115P00040000
35 P0.05-83.33%16306-03CAR270115P00035000
30 P0.050.00%168307-01CAR270115P00030000


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