Dark

Check out our Dark Pool Levels

CAR
Avis Budget Group, Inc.
stock NASDAQ

At Close

May 14, 2025 3:59:30 PM EDT

105.84USD-0.480%(-0.51)730,596

104.97Bid 105.31Ask 0.34Spread

Pre-market

May 13, 2025 9:27:30 AM EDT

103.00USD-3.150%(-3.35)0

After-hours

May 14, 2025 4:00:30 PM EDT

105.84USD0.000%(0.00)1,601

Option Chain

Historical

Exchanges

Shorts

More

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
148	336	1	2,404

CAR Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

Σ 1 Calls 1 Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

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

Puts

Calls

Σ 12 Calls 12 Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

CAR Jan 15, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

Σ 2.76M Calls 2.76M Puts 0

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

CAR Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	17.44	+27.02%	1	12	05-07	CAR270115C00160000
155 C	8.95	0%	1	1	03-27	CAR270115C00155000
150 C	0	0%	0			CAR270115C00150000
145 C	0	0%	0			CAR270115C00145000
140 C	6.47	-46.08%	1	2	03-11	CAR270115C00140000
135 C	23.48	+301.37%	3	15	05-07	CAR270115C00135000
130 C	20.00	0%	2	2	04-24	CAR270115C00130000
125 C	0	0%	0			CAR270115C00125000
120 C	13.80	-5.15%	9	9	04-07	CAR270115C00120000
115 C	0	0%	0			CAR270115C00115000
110 C	23.70	-16.43%	4	295	05-08	CAR270115C00110000
105 C	11.47	-42.33%	1	4	03-11	CAR270115C00105000
100 C	38.00	0.00%	10	54	05-13	CAR270115C00100000
95 C	31.85	-5.96%	5	22	05-08	CAR270115C00095000
90 C	31.55	+168.51%	1	11	04-30	CAR270115C00090000
85 C	0	0%	0			CAR270115C00085000
80 C	40.00	+6.52%	4	1	05-02	CAR270115C00080000
75 C	26.67	-0.49%	1	3	04-01	CAR270115C00075000
70 C	43.30	+64.89%	1	4	04-28	CAR270115C00070000
65 C	27.60	+35.96%	4	3	03-27	CAR270115C00065000
60 C	48.45	+107.05%	2	5	04-28	CAR270115C00060000
55 C	23.18	-8.42%	2	2	03-18	CAR270115C00055000
50 C	37.35	+1.38%	6	10	03-28	CAR270115C00050000
45 C	30.18	+19.67%	4	2	03-14	CAR270115C00045000
40 C	31.50	-5.41%	2	15	03-17	CAR270115C00040000
35 C	56.42	+62.45%	5	12	04-22	CAR270115C00035000
30 C	0	0%	0			CAR270115C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			CAR270115P00160000
155 P	0	0%	0			CAR270115P00155000
150 P	0	0%	0			CAR270115P00150000
145 P	0	0%	0			CAR270115P00145000
140 P	0	0%	0			CAR270115P00140000
135 P	0	0%	0			CAR270115P00135000
130 P	0	0%	0			CAR270115P00130000
125 P	0	0%	0			CAR270115P00125000
120 P	43.77	0%	1	1	12-12	CAR270115P00120000
115 P	0	0%	0			CAR270115P00115000
110 P	0	0%	0			CAR270115P00110000
105 P	39.44	-11.37%	1	7	04-17	CAR270115P00105000
100 P	44.60	+33.73%	20	12	04-04	CAR270115P00100000
95 P	33.46	0%	2	1	10-04	CAR270115P00095000
90 P	25.26	-6.03%	3	19	04-28	CAR270115P00090000
85 P	23.53	-5.69%	3	518	04-24	CAR270115P00085000
80 P	16.50	-45.33%	2	35	05-09	CAR270115P00080000
75 P	27.97	+12.56%	5	7	03-13	CAR270115P00075000
70 P	16.79	-23.99%	3	5	04-23	CAR270115P00070000
65 P	18.01	-6.20%	1	7	04-03	CAR270115P00065000
60 P	9.20	-6.12%	480	240	05-09	CAR270115P00060000
55 P	10.00	+5.04%	1	5	04-30	CAR270115P00055000
50 P	5.70	-9.52%	173	1,348	05-12	CAR270115P00050000
45 P	8.00	-24.46%	1	1	03-27	CAR270115P00045000
40 P	5.25	-14.63%	3	168	04-23	CAR270115P00040000
35 P	3.80	-9.95%	1	25	04-24	CAR270115P00035000
30 P	4.25	+31.58%	8	6	04-08	CAR270115P00030000

Share