Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2388805972,018


CAR Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

CAR Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

CAR Jan 21, 2028 Exp. - Max Pain @ $250.00

Puts
Calls


CAR Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270 C16.32-47.57%63904-28CAR280121C01270000
1,260 C00%0CAR280121C01260000
1,250 C00%0CAR280121C01250000
1,240 C00%0CAR280121C01240000
1,230 C00%0CAR280121C01230000
1,220 C00%0CAR280121C01220000
1,210 C00%0CAR280121C01210000
1,200 C00%0CAR280121C01200000
1,190 C00%0CAR280121C01190000
1,180 C00%0CAR280121C01180000
1,170 C00%0CAR280121C01170000
1,160 C00%0CAR280121C01160000
1,150 C22.000%2204-24CAR280121C01150000
1,140 C5.25-69.06%5606-30CAR280121C01140000
1,130 C24.000%1104-24CAR280121C01130000
1,120 C134.400%2104-22CAR280121C01120000
1,110 C00%0CAR280121C01110000
1,100 C00%0CAR280121C01100000
1,090 C00%0CAR280121C01090000
1,080 C00%0CAR280121C01080000
1,070 C00%0CAR280121C01070000
1,060 C00%0CAR280121C01060000
1,050 C00%0CAR280121C01050000
1,040 C00%0CAR280121C01040000
1,030 C00%0CAR280121C01030000
1,020 C00%0CAR280121C01020000
1,010 C00%0CAR280121C01010000
1,000 C1.00-87.34%12806-03CAR280121C01000000
990 C00%0CAR280121C00990000
980 C00%0CAR280121C00980000
970 C00%0CAR280121C00970000
960 C00%0CAR280121C00960000
950 C00%0CAR280121C00950000
940 C00%0CAR280121C00940000
930 C00%0CAR280121C00930000
920 C12.00-40.74%1105-05CAR280121C00920000
910 C8.90-85.17%12005-08CAR280121C00910000
900 C17.20-65.60%2304-30CAR280121C00900000
890 C00%0CAR280121C00890000
880 C00%0CAR280121C00880000
870 C00%0CAR280121C00870000
860 C00%0CAR280121C00860000
850 C29.27-33.51%1104-28CAR280121C00850000
840 C00%0CAR280121C00840000
830 C00%0CAR280121C00830000
820 C17.50-95.43%1204-29CAR280121C00820000
810 C00%0CAR280121C00810000
800 C9.92-96.82%11505-12CAR280121C00800000
790 C00%0CAR280121C00790000
780 C00%0CAR280121C00780000
770 C17.44-95.39%5506-18CAR280121C00770000
760 C380.960%2204-22CAR280121C00760000
750 C105.00-67.19%11104-23CAR280121C00750000
740 C00%0CAR280121C00740000
730 C14.00-20.00%1105-07CAR280121C00730000
720 C00%0CAR280121C00720000
710 C28.500%1104-28CAR280121C00710000
700 C17.40+8.75%12606-15CAR280121C00700000
690 C00%0CAR280121C00690000
680 C00%0CAR280121C00680000
670 C40.00-80.56%1204-24CAR280121C00670000
660 C00%0CAR280121C00660000
650 C00%0CAR280121C00650000
640 C00%0CAR280121C00640000
630 C00%0CAR280121C00630000
620 C16.90-5.22%12606-24CAR280121C00620000
610 C22.65+26.32%12106-17CAR280121C00610000
600 C16.12-9.94%13606-02CAR280121C00600000
590 C20.12+18.35%111206-17CAR280121C00590000
580 C17.12+31.69%1206-02CAR280121C00580000
570 C00%0CAR280121C00570000
560 C28.80-58.86%4304-29CAR280121C00560000
550 C68.50-67.02%2304-29CAR280121C00550000
540 C18.57-29.20%1106-02CAR280121C00540000
530 C00%0CAR280121C00530000
520 C19.72-90.63%1106-02CAR280121C00520000
510 C22.29-89.05%542706-17CAR280121C00510000
500 C17.05-20.55%675606-25CAR280121C00500000
490 C10.70-10.31%110107-01CAR280121C00490000
480 C18.31-25.75%10506-25CAR280121C00480000
470 C18.54-32.51%3106-22CAR280121C00470000
460 C18.90-27.89%3106-22CAR280121C00460000
450 C25.85-94.32%4206-17CAR280121C00450000
440 C24.03-71.82%121506-22CAR280121C00440000
430 C28.520%5106-22CAR280121C00430000
420 C20.62-11.54%3406-25CAR280121C00420000
410 C21.40-9.78%211306-25CAR280121C00410000
400 C16.85-24.03%185406-30CAR280121C00400000
390 C22.27-46.91%6306-25CAR280121C00390000
380 C94.56-75.82%10904-23CAR280121C00380000
370 C20.52-82.32%1105-15CAR280121C00370000
360 C40.10+3.62%1305-04CAR280121C00360000
350 C34.00+53.36%21406-22CAR280121C00350000
340 C00%0CAR280121C00340000
330 C00%0CAR280121C00330000
320 C159.500%1104-14CAR280121C00320000
310 C162.50+56.70%1204-14CAR280121C00310000
300 C48.45+27.50%51006-18CAR280121C00300000
290 C00%0CAR280121C00290000
280 C95.25-3.05%3204-08CAR280121C00280000
270 C49.86-89.61%2206-17CAR280121C00270000
260 C00%0CAR280121C00260000
250 C53.59-35.43%1404-29CAR280121C00250000
240 C33.10-25.37%11106-30CAR280121C00240000
230 C35.40-2.21%2407-02CAR280121C00230000
220 C37.01-17.02%441907-02CAR280121C00220000
210 C40.42-9.78%34307-02CAR280121C00210000
200 C41.76+8.58%623607-02CAR280121C00200000
195 C42.92-90.38%2507-02CAR280121C00195000
190 C42.40+278.57%603006-30CAR280121C00190000
185 C67.31-4.90%2105-04CAR280121C00185000
180 C42.50-8.01%863207-01CAR280121C00180000
175 C74.05-78.52%4505-01CAR280121C00175000
170 C46.40-13.43%18410507-01CAR280121C00170000
165 C59.60+297.33%101005-07CAR280121C00165000
160 C47.84-5.45%301607-01CAR280121C00160000
155 C15.50-1.27%1203-06CAR280121C00155000
150 C82.00+290.48%1306-01CAR280121C00150000
145 C322.37+446.39%1304-17CAR280121C00145000
140 C426.15+80.38%16404-22CAR280121C00140000
135 C63.40+32.91%2505-08CAR280121C00135000
130 C92.00+422.73%2406-08CAR280121C00130000
125 C289.72+543.25%1404-16CAR280121C00125000
120 C235.84+50.70%1504-13CAR280121C00120000
115 C19.70-16.35%1102-23CAR280121C00115000
110 C41.21-16.75%1102-11CAR280121C00110000
105 C85.20+190.88%2104-01CAR280121C00105000
100 C104.50+11.09%22306-08CAR280121C00100000
95 C109.60-37.12%16906-08CAR280121C00095000
90 C113.80+240.72%2106-08CAR280121C00090000
85 C276.00+318.18%1104-15CAR280121C00085000
80 C87.00-17.75%1307-02CAR280121C00080000
75 C158.300%1104-07CAR280121C00075000
70 C120.00-38.14%1104-30CAR280121C00070000
65 C165.60+115.77%1504-07CAR280121C00065000
60 C133.30-55.92%221206-08CAR280121C00060000
55 C137.00+7.03%384106-08CAR280121C00055000
50 C136.10-3.27%24806-09CAR280121C00050000
Puts
StrikePriceChangeVolOILastContract Name
1,270 P00%0CAR280121P01270000
1,260 P00%0CAR280121P01260000
1,250 P00%0CAR280121P01250000
1,240 P00%0CAR280121P01240000
1,230 P00%0CAR280121P01230000
1,220 P00%0CAR280121P01220000
1,210 P00%0CAR280121P01210000
1,200 P00%0CAR280121P01200000
1,190 P00%0CAR280121P01190000
1,180 P00%0CAR280121P01180000
1,170 P00%0CAR280121P01170000
1,160 P00%0CAR280121P01160000
1,150 P00%0CAR280121P01150000
1,140 P00%0CAR280121P01140000
1,130 P00%0CAR280121P01130000
1,120 P00%0CAR280121P01120000
1,110 P901.83-1.00%101904-24CAR280121P01110000
1,100 P00%0CAR280121P01100000
1,090 P00%0CAR280121P01090000
1,080 P00%0CAR280121P01080000
1,070 P00%0CAR280121P01070000
1,060 P00%0CAR280121P01060000
1,050 P00%0CAR280121P01050000
1,040 P00%0CAR280121P01040000
1,030 P00%0CAR280121P01030000
1,020 P00%0CAR280121P01020000
1,010 P00%0CAR280121P01010000
1,000 P668.000%2004-22CAR280121P01000000
990 P00%0CAR280121P00990000
980 P00%0CAR280121P00980000
970 P00%0CAR280121P00970000
960 P00%0CAR280121P00960000
950 P00%0CAR280121P00950000
940 P00%0CAR280121P00940000
930 P00%0CAR280121P00930000
920 P00%0CAR280121P00920000
910 P00%0CAR280121P00910000
900 P640.00+21.90%1004-23CAR280121P00900000
890 P00%0CAR280121P00890000
880 P534.000%2004-21CAR280121P00880000
870 P00%0CAR280121P00870000
860 P00%0CAR280121P00860000
850 P00%0CAR280121P00850000
840 P00%0CAR280121P00840000
830 P00%0CAR280121P00830000
820 P00%0CAR280121P00820000
810 P00%0CAR280121P00810000
800 P472.000%2004-21CAR280121P00800000
790 P00%0CAR280121P00790000
780 P00%0CAR280121P00780000
770 P00%0CAR280121P00770000
760 P445.000%2104-21CAR280121P00760000
750 P532.90+26.88%3204-23CAR280121P00750000
740 P00%0CAR280121P00740000
730 P00%0CAR280121P00730000
720 P526.00+28.29%1004-23CAR280121P00720000
710 P00%0CAR280121P00710000
700 P511.26-4.79%21406-11CAR280121P00700000
690 P380.000%3304-21CAR280121P00690000
680 P362.040%9904-21CAR280121P00680000
670 P397.45+8.89%2104-22CAR280121P00670000
660 P00%0CAR280121P00660000
650 P385.00+13.24%2104-22CAR280121P00650000
640 P335.000%3004-21CAR280121P00640000
630 P00%0CAR280121P00630000
620 P00%0CAR280121P00620000
610 P00%0CAR280121P00610000
600 P320.00+6.84%3104-22CAR280121P00600000
590 P285.690%2004-20CAR280121P00590000
580 P00%0CAR280121P00580000
570 P00%0CAR280121P00570000
560 P369.70+36.42%1104-24CAR280121P00560000
550 P351.30+28.21%1104-23CAR280121P00550000
540 P380.00+4.05%101004-29CAR280121P00540000
530 P376.77+32.95%5104-29CAR280121P00530000
520 P00%0CAR280121P00520000
510 P00%0CAR280121P00510000
500 P335.04-0.83%1205-29CAR280121P00500000
490 P00%0CAR280121P00490000
480 P00%0CAR280121P00480000
470 P303.00+5.94%305506-04CAR280121P00470000
460 P302.55+37.40%1107-02CAR280121P00460000
450 P198.00+1.54%1204-17CAR280121P00450000
440 P193.000%20004-21CAR280121P00440000
430 P250.77+16.32%2204-23CAR280121P00430000
420 P177.00-7.09%2204-17CAR280121P00420000
410 P185.000%2104-15CAR280121P00410000
400 P249.00-2.00%1405-04CAR280121P00400000
390 P00%0CAR280121P00390000
380 P00%0CAR280121P00380000
370 P178.00+8.54%1104-23CAR280121P00370000
360 P00%0CAR280121P00360000
350 P200.75+42.38%3305-01CAR280121P00350000
340 P00%0CAR280121P00340000
330 P00%0CAR280121P00330000
320 P178.00+42.40%1105-04CAR280121P00320000
310 P178.00+7.37%11305-08CAR280121P00310000
300 P137.50-15.79%55606-18CAR280121P00300000
290 P00%0CAR280121P00290000
280 P135.00+42.11%2304-23CAR280121P00280000
270 P120.10-8.37%124806-16CAR280121P00270000
260 P102.53-21.79%1906-16CAR280121P00260000
250 P122.10+0.08%16905-13CAR280121P00250000
240 P99.46-2.54%2406-10CAR280121P00240000
230 P00%0CAR280121P00230000
220 P98.50+3.89%3405-20CAR280121P00220000
210 P62.000%1104-09CAR280121P00210000
200 P70.25-20.29%13206-24CAR280121P00200000
195 P70.20+10.55%1104-23CAR280121P00195000
190 P69.76+37.05%41404-30CAR280121P00190000
185 P73.04+63.40%1205-06CAR280121P00185000
180 P62.65+41.93%3304-23CAR280121P00180000
175 P00%0CAR280121P00175000
170 P00%0CAR280121P00170000
165 P00%0CAR280121P00165000
160 P00%0CAR280121P00160000
155 P42.500%202004-07CAR280121P00155000
150 P44.15-5.66%120107-02CAR280121P00150000
145 P43.97+1.59%81207-01CAR280121P00145000
140 P37.81+9.50%2706-29CAR280121P00140000
135 P37.40-8.00%643207-01CAR280121P00135000
130 P32.00+6.92%1104-23CAR280121P00130000
125 P24.650%502506-17CAR280121P00125000
120 P28.40+20.34%21107-02CAR280121P00120000
115 P26.32+9.67%10206-17CAR280121P00115000
110 P22.30+3.38%12707-01CAR280121P00110000
105 P18.00+23.80%2406-26CAR280121P00105000
100 P17.00-15.00%354507-02CAR280121P00100000
95 P15.87+76.33%10606-17CAR280121P00095000
90 P12.72+0.95%8138906-18CAR280121P00090000
85 P10.25-4.03%41506-22CAR280121P00085000
80 P11.01+56.17%21706-17CAR280121P00080000
75 P9.38+2.74%1606-22CAR280121P00075000
70 P7.75+18.32%161807-02CAR280121P00070000
65 P5.51-44.90%21904-22CAR280121P00065000
60 P5.00-10.07%5805-20CAR280121P00060000
55 P5.00+4.17%4504-27CAR280121P00055000
50 P3.15+8.62%54807-02CAR280121P00050000


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