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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
291,020350100


CAR Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

CAR Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

CAR Dec 15, 2028 Exp. - Max Pain @ $250.00

Puts
Calls


CAR Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,270 C8.70-18.69%514707-01CAR281215C01270000
1,260 C12.50+23.76%31705-20CAR281215C01260000
1,250 C41.000%5504-23CAR281215C01250000
1,240 C45.000%2104-23CAR281215C01240000
1,230 C00%0CAR281215C01230000
1,220 C00%0CAR281215C01220000
1,210 C12.000%2205-14CAR281215C01210000
1,200 C10.31-35.16%203006-29CAR281215C01200000
1,190 C00%0CAR281215C01190000
1,180 C00%0CAR281215C01180000
1,170 C52.080%3304-23CAR281215C01170000
1,160 C00%0CAR281215C01160000
1,150 C00%0CAR281215C01150000
1,140 C15.93-19.55%273805-11CAR281215C01140000
1,130 C17.00-94.52%1105-08CAR281215C01130000
1,120 C336.070%2104-22CAR281215C01120000
1,110 C00%0CAR281215C01110000
1,100 C15.00+15.38%1206-18CAR281215C01100000
1,090 C00%0CAR281215C01090000
1,080 C17.00-92.77%2205-08CAR281215C01080000
1,070 C11.550%3307-01CAR281215C01070000
1,060 C00%0CAR281215C01060000
1,050 C14.00-22.99%2205-14CAR281215C01050000
1,040 C00%0CAR281215C01040000
1,030 C00%0CAR281215C01030000
1,020 C12.94-83.97%1205-14CAR281215C01020000
1,010 C00%0CAR281215C01010000
1,000 C17.00-43.33%1406-18CAR281215C01000000
990 C00%0CAR281215C00990000
980 C00%0CAR281215C00980000
970 C00%0CAR281215C00970000
960 C00%0CAR281215C00960000
950 C119.70-48.30%1004-23CAR281215C00950000
940 C00%0CAR281215C00940000
930 C00%0CAR281215C00930000
920 C00%0CAR281215C00920000
910 C28.20-19.43%15004-29CAR281215C00910000
900 C13.30-33.50%11407-01CAR281215C00900000
890 C00%0CAR281215C00890000
880 C272.00-14.68%1004-22CAR281215C00880000
870 C330.000%1104-21CAR281215C00870000
860 C330.000%2204-21CAR281215C00860000
850 C00%0CAR281215C00850000
840 C00%0CAR281215C00840000
830 C00%0CAR281215C00830000
820 C00%0CAR281215C00820000
810 C38.40-90.40%2204-27CAR281215C00810000
800 C59.000%2204-23CAR281215C00800000
790 C19.55-94.11%2105-22CAR281215C00790000
780 C00%0CAR281215C00780000
770 C00%0CAR281215C00770000
760 C00%0CAR281215C00760000
750 C17.00-32.00%13106-30CAR281215C00750000
740 C29.49+24.96%1306-08CAR281215C00740000
730 C00%0CAR281215C00730000
720 C43.60-4.45%8804-28CAR281215C00720000
710 C18.00-22.08%81105-19CAR281215C00710000
700 C36.62+35.63%101106-12CAR281215C00700000
690 C33.60-24.66%8804-29CAR281215C00690000
680 C18.50-37.71%11407-01CAR281215C00680000
670 C22.50-38.19%42006-25CAR281215C00670000
660 C79.55-74.26%1204-24CAR281215C00660000
650 C22.00-71.37%2605-13CAR281215C00650000
640 C70.700%401004-23CAR281215C00640000
630 C25.90-0.38%1206-26CAR281215C00630000
620 C50.60-19.68%21904-27CAR281215C00620000
610 C214.000%2104-17CAR281215C00610000
600 C36.00-12.20%12706-23CAR281215C00600000
590 C24.110%6305-20CAR281215C00590000
580 C301.930%1104-20CAR281215C00580000
570 C304.750%1104-20CAR281215C00570000
560 C00%0CAR281215C00560000
550 C43.75+71.57%5106-12CAR281215C00550000
540 C34.30-83.02%1106-01CAR281215C00540000
530 C00%0CAR281215C00530000
520 C00%0CAR281215C00520000
510 C00%0CAR281215C00510000
500 C26.00-40.49%11106-30CAR281215C00500000
490 C30.95-29.66%2105-22CAR281215C00490000
480 C00%0CAR281215C00480000
470 C34.00-30.04%1105-22CAR281215C00470000
460 C32.170%1105-11CAR281215C00460000
450 C41.75-21.17%2505-06CAR281215C00450000
440 C00%0CAR281215C00440000
430 C36.05-80.08%1205-08CAR281215C00430000
420 C00%0CAR281215C00420000
410 C00%0CAR281215C00410000
400 C29.78-42.95%11906-30CAR281215C00400000
390 C35.70-82.82%6305-20CAR281215C00390000
380 C00%0CAR281215C00380000
370 C00%0CAR281215C00370000
360 C00%0CAR281215C00360000
350 C38.62+4.38%2305-20CAR281215C00350000
340 C38.50-91.84%1105-15CAR281215C00340000
330 C00%0CAR281215C00330000
320 C90.000%2104-24CAR281215C00320000
310 C87.260%16804-24CAR281215C00310000
300 C61.60-0.48%117306-22CAR281215C00300000
290 C90.96-55.68%321604-24CAR281215C00290000
280 C00%0CAR281215C00280000
270 C00%0CAR281215C00270000
260 C00%0CAR281215C00260000
250 C77.31+12.45%514006-12CAR281215C00250000
240 C103.000%1104-23CAR281215C00240000
230 C00%0CAR281215C00230000
220 C93.02-9.47%5504-27CAR281215C00220000
210 C85.65-23.36%6506-12CAR281215C00210000
200 C54.37-22.01%23107-01CAR281215C00200000
195 C52.00-38.39%11107-01CAR281215C00195000
190 C56.00-6.35%1107-01CAR281215C00190000
185 C89.10+2.41%22206-16CAR281215C00185000
180 C88.30+20.27%201106-08CAR281215C00180000
175 C70.10-21.85%1806-29CAR281215C00175000
170 C91.20+43.78%201106-08CAR281215C00170000
165 C65.20-29.59%11407-02CAR281215C00165000
160 C94.100%6306-08CAR281215C00160000
155 C95.700%201006-08CAR281215C00155000
150 C97.30+9.29%2206-08CAR281215C00150000
145 C98.90+8.05%201106-08CAR281215C00145000
140 C00%0CAR281215C00140000
135 C96.400%2106-03CAR281215C00135000
130 C00%0CAR281215C00130000
125 C00%0CAR281215C00125000
120 C75.800%2107-01CAR281215C00120000
115 C00%0CAR281215C00115000
110 C00%0CAR281215C00110000
105 C00%0CAR281215C00105000
100 C112.850%12005-01CAR281215C00100000
95 C122.900%2106-10CAR281215C00095000
90 C00%0CAR281215C00090000
85 C00%0CAR281215C00085000
80 C95.99-15.20%1107-02CAR281215C00080000
75 C100.80-8.36%2206-30CAR281215C00075000
Puts
StrikePriceChangeVolOILastContract Name
1,270 P1,090.00+3.02%2105-28CAR281215P01270000
1,260 P00%0CAR281215P01260000
1,250 P00%0CAR281215P01250000
1,240 P00%0CAR281215P01240000
1,230 P00%0CAR281215P01230000
1,220 P00%0CAR281215P01220000
1,210 P00%0CAR281215P01210000
1,200 P984.050%2004-23CAR281215P01200000
1,190 P00%0CAR281215P01190000
1,180 P00%0CAR281215P01180000
1,170 P00%0CAR281215P01170000
1,160 P00%0CAR281215P01160000
1,150 P00%0CAR281215P01150000
1,140 P930.05+19.90%1104-24CAR281215P01140000
1,130 P921.65+25.91%1104-24CAR281215P01130000
1,120 P00%0CAR281215P01120000
1,110 P00%0CAR281215P01110000
1,100 P736.000%1104-22CAR281215P01100000
1,090 P728.000%1104-22CAR281215P01090000
1,080 P720.000%1104-22CAR281215P01080000
1,070 P712.000%4404-22CAR281215P01070000
1,060 P704.000%5504-22CAR281215P01060000
1,050 P696.000%5504-22CAR281215P01050000
1,040 P690.670%2004-22CAR281215P01040000
1,030 P00%0CAR281215P01030000
1,020 P00%0CAR281215P01020000
1,010 P00%0CAR281215P01010000
1,000 P00%0CAR281215P01000000
990 P00%0CAR281215P00990000
980 P00%0CAR281215P00980000
970 P00%0CAR281215P00970000
960 P00%0CAR281215P00960000
950 P00%0CAR281215P00950000
940 P00%0CAR281215P00940000
930 P00%0CAR281215P00930000
920 P00%0CAR281215P00920000
910 P650.00+14.49%1304-23CAR281215P00910000
900 P00%0CAR281215P00900000
890 P00%0CAR281215P00890000
880 P00%0CAR281215P00880000
870 P510.000%2204-21CAR281215P00870000
860 P572.20+13.98%6004-22CAR281215P00860000
850 P494.000%9904-21CAR281215P00850000
840 P486.000%8804-21CAR281215P00840000
830 P00%0CAR281215P00830000
820 P512.000%4204-22CAR281215P00820000
810 P452.700%1104-21CAR281215P00810000
800 P456.000%5504-21CAR281215P00800000
790 P596.00+30.89%2204-24CAR281215P00790000
780 P00%0CAR281215P00780000
770 P394.000%1104-21CAR281215P00770000
760 P00%0CAR281215P00760000
750 P585.00+6.67%1105-27CAR281215P00750000
740 P372.000%2104-21CAR281215P00740000
730 P374.000%2204-21CAR281215P00730000
720 P545.00-0.06%1604-28CAR281215P00720000
710 P00%0CAR281215P00710000
700 P410.00+6.49%1104-22CAR281215P00700000
690 P518.00+0.97%1104-28CAR281215P00690000
680 P500.00+2.04%3404-24CAR281215P00680000
670 P00%0CAR281215P00670000
660 P372.500%1004-21CAR281215P00660000
650 P466.80+1.66%1204-24CAR281215P00650000
640 P377.120%1004-21CAR281215P00640000
630 P360.600%2004-21CAR281215P00630000
620 P351.86+4.10%4304-21CAR281215P00620000
610 P431.51+6.81%1204-24CAR281215P00610000
600 P447.40+3.04%25005-20CAR281215P00600000
590 P410.00+17.14%1206-22CAR281215P00590000
580 P327.850%4004-21CAR281215P00580000
570 P328.00+15.09%1104-22CAR281215P00570000
560 P271.100%1004-21CAR281215P00560000
550 P370.00-0.59%1104-24CAR281215P00550000
540 P386.00+20.74%1104-27CAR281215P00540000
530 P372.80-1.64%1204-28CAR281215P00530000
520 P371.00+47.19%1104-27CAR281215P00520000
510 P264.550%1004-21CAR281215P00510000
500 P345.50+1.37%1605-05CAR281215P00500000
490 P216.000%1004-21CAR281215P00490000
480 P308.00-9.34%1606-16CAR281215P00480000
470 P324.95+65.79%3605-05CAR281215P00470000
460 P229.120%1004-21CAR281215P00460000
450 P282.63+1.00%1206-24CAR281215P00450000
440 P300.71+3.34%1105-15CAR281215P00440000
430 P288.70+35.01%4105-15CAR281215P00430000
420 P248.43-1.51%1106-16CAR281215P00420000
410 P239.43-1.93%1406-16CAR281215P00410000
400 P257.90+1.92%2105-20CAR281215P00400000
390 P186.160%1004-21CAR281215P00390000
380 P235.00+32.14%15204-23CAR281215P00380000
370 P00%0CAR281215P00370000
360 P165.76+1.07%2104-21CAR281215P00360000
350 P212.76+12.20%1106-30CAR281215P00350000
340 P151.00+13.96%1404-21CAR281215P00340000
330 P00%0CAR281215P00330000
320 P186.10-2.36%151204-28CAR281215P00320000
310 P171.900%2106-05CAR281215P00310000
300 P169.25+5.78%11406-30CAR281215P00300000
290 P00%0CAR281215P00290000
280 P00%0CAR281215P00280000
270 P140.96+4.41%22005-01CAR281215P00270000
260 P86.80-2.91%4104-21CAR281215P00260000
250 P123.50-11.79%6306-25CAR281215P00250000
240 P109.200%2106-08CAR281215P00240000
230 P101.70-12.74%51606-15CAR281215P00230000
220 P97.25-5.56%1206-26CAR281215P00220000
210 P96.64-7.12%6605-22CAR281215P00210000
200 P82.65+2.29%12306-26CAR281215P00200000
195 P79.81-9.10%1806-24CAR281215P00195000
190 P73.70-18.04%1706-25CAR281215P00190000
185 P70.400%5506-25CAR281215P00185000
180 P67.44+12.27%1206-16CAR281215P00180000
175 P64.00+10.34%101106-25CAR281215P00175000
170 P60.90-11.09%51406-25CAR281215P00170000
165 P63.06+5.10%22706-25CAR281215P00165000
160 P54.17+1.82%2706-24CAR281215P00160000
155 P00%0CAR281215P00155000
150 P00%0CAR281215P00150000
145 P00%0CAR281215P00145000
140 P41.80-17.80%5506-12CAR281215P00140000
135 P00%0CAR281215P00135000
130 P00%0CAR281215P00130000
125 P43.900%8404-27CAR281215P00125000
120 P37.40-6.27%51505-22CAR281215P00120000
115 P35.80-6.28%4404-28CAR281215P00115000
110 P32.00-3.32%122604-28CAR281215P00110000
105 P27.41+5.38%13306-25CAR281215P00105000
100 P25.01+6.88%21206-12CAR281215P00100000
95 P00%0CAR281215P00095000
90 P00%0CAR281215P00090000
85 P22.210%1105-08CAR281215P00085000
80 P00%0CAR281215P00080000
75 P00%0CAR281215P00075000


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