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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4159532452,381


CAR Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

CAR Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

CAR Dec 17, 2027 Exp. - Max Pain @ $130.00

Puts
Calls


CAR Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270 C8.00+60.00%13706-16CAR271217C01270000
1,260 C00%0CAR271217C01260000
1,250 C00%0CAR271217C01250000
1,240 C00%0CAR271217C01240000
1,230 C00%0CAR271217C01230000
1,220 C00%0CAR271217C01220000
1,210 C00%0CAR271217C01210000
1,200 C5.90+18.00%1305-28CAR271217C01200000
1,190 C00%0CAR271217C01190000
1,180 C00%0CAR271217C01180000
1,170 C00%0CAR271217C01170000
1,160 C00%0CAR271217C01160000
1,150 C00%0CAR271217C01150000
1,140 C9.50+21.79%15106-23CAR271217C01140000
1,130 C150.000%2104-22CAR271217C01130000
1,120 C00%0CAR271217C01120000
1,110 C00%0CAR271217C01110000
1,100 C6.20-38.31%21006-26CAR271217C01100000
1,090 C00%0CAR271217C01090000
1,080 C00%0CAR271217C01080000
1,070 C148.050%101004-22CAR271217C01070000
1,060 C00%0CAR271217C01060000
1,050 C146.850%101004-22CAR271217C01050000
1,040 C00%0CAR271217C01040000
1,030 C00%0CAR271217C01030000
1,020 C00%0CAR271217C01020000
1,010 C00%0CAR271217C01010000
1,000 C9.50-56.42%1205-06CAR271217C01000000
990 C00%0CAR271217C00990000
980 C00%0CAR271217C00980000
970 C00%0CAR271217C00970000
960 C00%0CAR271217C00960000
950 C00%0CAR271217C00950000
940 C24.00-25.00%1104-27CAR271217C00940000
930 C00%0CAR271217C00930000
920 C00%0CAR271217C00920000
910 C5.50-81.67%13907-02CAR271217C00910000
900 C15.00-55.88%4204-30CAR271217C00900000
890 C00%0CAR271217C00890000
880 C00%0CAR271217C00880000
870 C00%0CAR271217C00870000
860 C00%0CAR271217C00860000
850 C38.53-88.59%2004-23CAR271217C00850000
840 C00%0CAR271217C00840000
830 C00%0CAR271217C00830000
820 C00%0CAR271217C00820000
810 C00%0CAR271217C00810000
800 C6.91-8.48%12806-30CAR271217C00800000
790 C391.800%1104-22CAR271217C00790000
780 C18.20-95.27%1105-04CAR271217C00780000
770 C15.95-95.74%5506-18CAR271217C00770000
760 C376.960%2204-22CAR271217C00760000
750 C7.55-31.36%1806-30CAR271217C00750000
740 C24.51-44.30%1104-29CAR271217C00740000
730 C212.000%2004-20CAR271217C00730000
720 C14.00-10.26%1105-05CAR271217C00720000
710 C29.800%2004-27CAR271217C00710000
700 C12.09-42.54%1405-07CAR271217C00700000
690 C00%0CAR271217C00690000
680 C00%0CAR271217C00680000
670 C17.10+9.62%1606-23CAR271217C00670000
660 C198.00+22.22%1104-20CAR271217C00660000
650 C44.00-78.43%1104-23CAR271217C00650000
640 C00%0CAR271217C00640000
630 C00%0CAR271217C00630000
620 C9.500.00%110905-20CAR271217C00620000
610 C12.10-38.42%11506-25CAR271217C00610000
600 C17.50+40.00%41206-18CAR271217C00600000
590 C17.48-51.98%111206-17CAR271217C00590000
580 C00%0CAR271217C00580000
570 C00%0CAR271217C00570000
560 C113.20-12.92%7604-15CAR271217C00560000
550 C49.26-26.48%1204-27CAR271217C00550000
540 C70.00-66.35%1404-23CAR271217C00540000
530 C14.000.00%51105-12CAR271217C00530000
520 C14.90-60.57%101805-05CAR271217C00520000
510 C11.38-47.05%13107-01CAR271217C00510000
500 C12.20-19.79%106207-02CAR271217C00500000
490 C10.05-5.90%110207-01CAR271217C00490000
480 C16.46-27.68%10406-25CAR271217C00480000
470 C17.190%3106-22CAR271217C00470000
460 C17.50-23.91%3706-22CAR271217C00460000
450 C24.85-19.84%4406-17CAR271217C00450000
440 C22.73-85.29%12406-22CAR271217C00440000
430 C27.12-20.93%5606-22CAR271217C00430000
420 C18.67-14.79%3506-25CAR271217C00420000
410 C19.30-13.34%211206-25CAR271217C00410000
400 C16.50+7.84%15807-02CAR271217C00400000
390 C20.17-86.09%6406-25CAR271217C00390000
380 C157.00-16.93%1204-23CAR271217C00380000
370 C45.00-66.17%1204-28CAR271217C00370000
360 C165.960%2204-13CAR271217C00360000
350 C321.09+97.78%4304-20CAR271217C00350000
340 C00%0CAR271217C00340000
330 C00%0CAR271217C00330000
320 C00%0CAR271217C00320000
310 C42.00-89.63%465305-04CAR271217C00310000
300 C39.53-1.18%16406-24CAR271217C00300000
290 C37.20-31.11%381305-07CAR271217C00290000
280 C21.17-23.77%1108-08CAR271217C00280000
270 C48.45+21.43%2606-17CAR271217C00270000
260 C283.00+1,497.07%1404-17CAR271217C00260000
250 C32.46-53.63%1205-19CAR271217C00250000
240 C189.90+74.22%2104-13CAR271217C00240000
230 C62.17-14.67%1504-30CAR271217C00230000
220 C74.85+162.63%6904-06CAR271217C00220000
210 C60.50-87.19%1206-16CAR271217C00210000
200 C62.00-1.59%1606-18CAR271217C00200000
195 C63.60+18.88%1106-18CAR271217C00195000
190 C49.90-28.94%1406-26CAR271217C00190000
185 C40.28+1.08%1409-15CAR271217C00185000
180 C84.05+9.16%41004-30CAR271217C00180000
175 C252.10+471.01%1304-15CAR271217C00175000
170 C78.60+18.11%23104-30CAR271217C00170000
165 C30.46-55.04%3411-21CAR271217C00165000
160 C137.35+258.71%1704-07CAR271217C00160000
155 C81.60+13.02%2506-12CAR271217C00155000
150 C85.71+19.77%1806-11CAR271217C00150000
145 C56.20+6.24%21507-02CAR271217C00145000
140 C71.03+27.07%11105-26CAR271217C00140000
135 C244.00+711.98%1704-15CAR271217C00135000
130 C248.00-1.96%23404-15CAR271217C00130000
125 C82.20-3.68%2406-05CAR271217C00125000
120 C292.45-52.36%2104-23CAR271217C00120000
115 C22.94+2.37%5202-20CAR271217C00115000
110 C79.000%2104-01CAR271217C00110000
105 C62.40+138.08%4103-26CAR271217C00105000
100 C171.40-50.17%31404-23CAR271217C00100000
95 C74.00-26.63%1210-13CAR271217C00095000
90 C112.30+80.69%2606-08CAR271217C00090000
85 C280.30+176.57%10504-13CAR271217C00085000
80 C169.85-40.26%51604-23CAR271217C00080000
75 C102.85+49.06%1209-25CAR271217C00075000
70 C85.00-36.85%5611-05CAR271217C00070000
65 C192.00-35.40%102404-23CAR271217C00065000
60 C196.50-34.78%11411504-23CAR271217C00060000
55 C137.10+35.54%6306-08CAR271217C00055000
50 C140.80+9.91%201206-08CAR271217C00050000
45 C00%0CAR271217C00045000
40 C136.20+20.98%1106-03CAR271217C00040000
35 C116.63-9.81%1905-08CAR271217C00035000
30 C119.85-24.27%111105-08CAR271217C00030000
Puts
StrikePriceChangeVolOILastContract Name
1,270 P00%0CAR271217P01270000
1,260 P00%0CAR271217P01260000
1,250 P00%0CAR271217P01250000
1,240 P00%0CAR271217P01240000
1,230 P00%0CAR271217P01230000
1,220 P00%0CAR271217P01220000
1,210 P00%0CAR271217P01210000
1,200 P00%0CAR271217P01200000
1,190 P00%0CAR271217P01190000
1,180 P00%0CAR271217P01180000
1,170 P00%0CAR271217P01170000
1,160 P00%0CAR271217P01160000
1,150 P00%0CAR271217P01150000
1,140 P00%0CAR271217P01140000
1,130 P00%0CAR271217P01130000
1,120 P00%0CAR271217P01120000
1,110 P739.270%2104-22CAR271217P01110000
1,100 P732.370%2004-22CAR271217P01100000
1,090 P00%0CAR271217P01090000
1,080 P00%0CAR271217P01080000
1,070 P00%0CAR271217P01070000
1,060 P00%0CAR271217P01060000
1,050 P00%0CAR271217P01050000
1,040 P00%0CAR271217P01040000
1,030 P00%0CAR271217P01030000
1,020 P00%0CAR271217P01020000
1,010 P00%0CAR271217P01010000
1,000 P00%0CAR271217P01000000
990 P00%0CAR271217P00990000
980 P00%0CAR271217P00980000
970 P00%0CAR271217P00970000
960 P00%0CAR271217P00960000
950 P00%0CAR271217P00950000
940 P00%0CAR271217P00940000
930 P00%0CAR271217P00930000
920 P00%0CAR271217P00920000
910 P707.27+33.48%141404-23CAR271217P00910000
900 P697.72+33.63%141404-23CAR271217P00900000
890 P00%0CAR271217P00890000
880 P00%0CAR271217P00880000
870 P690.310%2104-27CAR271217P00870000
860 P00%0CAR271217P00860000
850 P00%0CAR271217P00850000
840 P00%0CAR271217P00840000
830 P00%0CAR271217P00830000
820 P00%0CAR271217P00820000
810 P00%0CAR271217P00810000
800 P457.000%2004-22CAR271217P00800000
790 P00%0CAR271217P00790000
780 P00%0CAR271217P00780000
770 P00%0CAR271217P00770000
760 P00%0CAR271217P00760000
750 P00%0CAR271217P00750000
740 P407.000%2004-21CAR271217P00740000
730 P00%0CAR271217P00730000
720 P00%0CAR271217P00720000
710 P00%0CAR271217P00710000
700 P500.00+29.53%1204-23CAR271217P00700000
690 P527.83+43.07%101004-29CAR271217P00690000
680 P00%0CAR271217P00680000
670 P508.33+43.57%101004-29CAR271217P00670000
660 P410.00+12.33%1104-23CAR271217P00660000
650 P450.00+19.66%1304-23CAR271217P00650000
640 P00%0CAR271217P00640000
630 P00%0CAR271217P00630000
620 P00%0CAR271217P00620000
610 P334.10+3.44%4104-22CAR271217P00610000
600 P413.00+3.25%2706-18CAR271217P00600000
590 P00%0CAR271217P00590000
580 P284.620%2004-17CAR271217P00580000
570 P00%0CAR271217P00570000
560 P00%0CAR271217P00560000
550 P368.70+26.27%1104-24CAR271217P00550000
540 P00%0CAR271217P00540000
530 P281.600%2104-22CAR271217P00530000
520 P339.50+25.93%1104-24CAR271217P00520000
510 P267.900%2104-22CAR271217P00510000
500 P350.00+8.15%1105-07CAR271217P00500000
490 P00%0CAR271217P00490000
480 P338.23+44.98%1105-08CAR271217P00480000
470 P209.10+5.99%1104-21CAR271217P00470000
460 P208.50+3.22%1204-21CAR271217P00460000
450 P00%0CAR271217P00450000
440 P00%0CAR271217P00440000
430 P00%0CAR271217P00430000
420 P268.95-0.54%3306-29CAR271217P00420000
410 P00%0CAR271217P00410000
400 P246.86+8.18%1104-28CAR271217P00400000
390 P00%0CAR271217P00390000
380 P223.65+54.14%1204-30CAR271217P00380000
370 P139.370%2004-17CAR271217P00370000
360 P148.00+3.50%2204-14CAR271217P00360000
350 P178.85-2.64%42706-23CAR271217P00350000
340 P128.100%2104-13CAR271217P00340000
330 P125.00+10.37%2504-21CAR271217P00330000
320 P128.00+10.92%6504-15CAR271217P00320000
310 P162.00+5.47%3806-25CAR271217P00310000
300 P152.00-5.00%1405-04CAR271217P00300000
290 P154.40+9.39%1705-06CAR271217P00290000
280 P00%0CAR271217P00280000
270 P113.55-12.27%1906-16CAR271217P00270000
260 P105.75-9.96%1206-16CAR271217P00260000
250 P113.00-3.42%2705-04CAR271217P00250000
240 P100.60+1.62%182306-11CAR271217P00240000
230 P107.00+4.90%3205-07CAR271217P00230000
220 P79.40-13.93%1406-23CAR271217P00220000
210 P95.70+56.81%21305-11CAR271217P00210000
200 P86.70+1.29%1905-11CAR271217P00200000
195 P73.50+6.60%3310-31CAR271217P00195000
190 P71.24+31.68%1304-27CAR271217P00190000
185 P74.75-4.29%2605-11CAR271217P00185000
180 P67.82+70.19%5204-27CAR271217P00180000
175 P49.69-1.80%5906-22CAR271217P00175000
170 P39.90-21.30%101104-15CAR271217P00170000
165 P56.10+36.83%3104-23CAR271217P00165000
160 P52.48+4.96%1304-28CAR271217P00160000
155 P45.82+5.09%1112-22CAR271217P00155000
150 P41.70+1.96%3706-05CAR271217P00150000
145 P42.30+3.68%110806-30CAR271217P00145000
140 P33.80-17.20%1606-18CAR271217P00140000
135 P32.00+24.42%1106-25CAR271217P00135000
130 P29.95+6.21%5706-25CAR271217P00130000
125 P24.00-32.39%502806-17CAR271217P00125000
120 P26.34-14.95%13906-17CAR271217P00120000
115 P21.60-16.34%586806-25CAR271217P00115000
110 P21.80+4.81%12507-01CAR271217P00110000
105 P22.10+8.60%636605-20CAR271217P00105000
100 P18.40+28.67%106606-30CAR271217P00100000
95 P15.22+16.27%10306-17CAR271217P00095000
90 P12.04-0.50%8116806-18CAR271217P00090000
85 P7.60-26.43%63706-23CAR271217P00085000
80 P10.40+30.00%21406-17CAR271217P00080000
75 P8.90+1.14%11606-22CAR271217P00075000
70 P6.10-2.09%2742406-18CAR271217P00070000
65 P4.20-38.33%52604-13CAR271217P00065000
60 P6.20+3.33%101205-15CAR271217P00060000
55 P2.000%5506-23CAR271217P00055000
50 P2.10-49.64%91606-22CAR271217P00050000
45 P2.10+35.48%118506-03CAR271217P00045000
40 P1.83-6.15%13605-06CAR271217P00040000
35 P1.00+1,900.00%1704-24CAR271217P00035000
30 P0.50+900.00%51,04006-25CAR271217P00030000


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