Free Trial

Avis Budget Group (CAR) Options Chain & Prices

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free CAR Stock Alerts
$113.77
+19.02 (+20.07%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CAR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$92.00$0.053Put75282
(-4)		185.63%
(-35.72%)		-0.0136375
5/3/2024$93.00$0.058Put51333
(+6)		179.81%
(-41.96%)		-0.0152945
5/3/2024$94.00$0.064Put7 - 581
(+12)		174.01%
(-48.09%)		-0.01727
5/3/2024$94.00$19.859Call13 - 131
(+6)		173.82%
(-48.28%)		0.9828234
5/3/2024$95.00$0.071Put20916172134
(+62)		168.22%
(-54.28%)		-0.01939767
5/3/2024$95.00$18.885Call29 - 137
(+35)		168.22%
(-54.09%)		0.98061117
5/3/2024$96.00$0.079Put122457
(+17)		162.44%
(-59.98%)		-0.0219418
5/3/2024$96.00$17.893Call40194340
(+306)		162.44%
(-59.98%)		0.97806718
5/3/2024$97.00$0.088Put71 - 7130
(-3)		156.67%
(-65.75%)		-0.02490117
5/3/2024$97.00$16.903Call403 - 83
(+28)		156.67%
(-65.75%)		0.9751077
5/3/2024$98.00$0.099Put150 - 15026
(+1)		150.89%
(-71.43%)		-0.02835766
5/3/2024$98.00$15.913Call3171322
(+284)		150.89%
(-71.43%)		0.9716538
5/3/2024$99.00$14.925Call443159
(+8)		145.10%
(-77.01%)		0.9676064
5/3/2024$100.00$0.124Put301961
(+0)		139.29%
(-82.51%)		-0.0371785
5/3/2024$100.00$13.920Call4091120
(+35)		139.11%
(-80.50%)		0.9628221
5/3/2024$101.00$0.140Put2120192
(+5)		133.47%
(-87.94%)		-0.04283918
5/3/2024$101.00$12.955Call1511193
(+6)		133.47%
(-87.94%)		0.9571718
5/3/2024$102.00$0.159Put1815328
(+0)		127.63%
(-93.30%)		-0.049612
5/3/2024$102.00$11.974Call1310398
(+10)		127.63%
(-93.30%)		0.9504143
5/3/2024$103.00$0.181Put106101353
(-1)		121.79%
(-98.60%)		-0.05777817
5/3/2024$103.00$10.997Call65 - 65
(+7)		121.79%
(-98.60%)		0.9422373
5/3/2024$104.00$0.209Put5 - 446
(-3)		116.00%
(-103.80%)		-0.0678073
5/3/2024$104.00$10.024Call1211 - 66
(+3)		116.00%
(-103.80%)		0.9322143
5/3/2024$105.00$0.243Put5417764
(+0)		110.33%
(-108.85%)		-0.0803623
5/3/2024$105.00$9.059Call42191558
(+14)		95.63%
(-123.55%)		0.91966331
5/3/2024$106.00$0.288Put2823534
(+0)		104.90%
(-113.63%)		-0.0964099
5/3/2024$106.00$8.103Call112325
(-2)		104.90%
(-113.63%)		0.9036188
5/3/2024$107.00$0.348Put64481516
(+0)		99.86%
(-118.02%)		-0.11734512
5/3/2024$107.00$7.164Call51339
(+25)		99.86%
(-118.02%)		0.8826915
5/3/2024$108.00$0.432Put109442123
(+3)		95.36%
(-121.87%)		-0.14491832
5/3/2024$108.00$6.230Call1 - 125
(+1)		95.25%
(-121.99%)		0.8546471
5/3/2024$109.00$0.549Put84223
(+0)		91.55%
(-125.07%)		-0.1810848
5/3/2024$109.00$5.365Call1024371
(+324)		102.73%
(-113.90%)		0.81897810
5/3/2024$110.00$0.713Put34816214278
(+0)		88.50%
(-127.56%)		-0.227564
5/3/2024$110.00$4.530Call926413131
(+3)		88.50%
(-127.56%)		0.77258727
5/3/2024$111.00$0.939Put2213512
(+0)		86.22%
(-129.34%)		-0.28487312
5/3/2024$111.00$3.755Call5549663
(+35)		86.22%
(-129.34%)		0.71524415
5/3/2024$112.00$1.240Put3562117
(+0)		84.70%
(-130.43%)		-0.35236215
5/3/2024$112.00$3.056Call1176253289
(+24)		84.70%
(-130.43%)		0.64779843
5/3/2024$113.00$1.627Put450209218114
(+0)		83.77%
(-131.01%)		-0.42732774
New Trump Bombshell (Ad)

I believe Donald J. Trump will go down as America’s last Republican president. But NOT for the reasons you may think…

Click here to see my 2024 election prediction.
5/3/2024$113.00$2.444Call105602153
(+1)		83.89%
(-130.89%)		0.57288432
5/3/2024$114.00$2.108Put6995852
(+4)		83.77%
(-130.76%)		-0.50564423
5/3/2024$114.00$1.925Call135793481
(+43)		83.77%
(-130.76%)		0.49463448
5/3/2024$115.00$2.684Put263140109154
(-5)		84.31%
(-130.06%)		-0.58252335
5/3/2024$115.00$1.500Call1668162161
(+48)		84.31%
(-130.06%)		0.41782278
5/3/2024$116.00$3.348Put571045151
(-43)		85.53%
(-128.79%)		-0.65358132
5/3/2024$116.00$1.164Call2111842236
(+20)		85.53%
(-134.88%)		0.34683540
5/3/2024$117.00$4.090Put13755743
(+0)		87.41%
(-126.95%)		-0.71572937
5/3/2024$117.00$0.906Call10388483
(+0)		87.41%
(-126.95%)		0.28476441
5/3/2024$118.00$4.898Put21114
(+0)		89.95%
(-124.57%)		-0.7675682
5/3/2024$118.00$0.713Call189191449
(+3)		91.14%
(-123.38%)		0.23298633
5/3/2024$119.00$5.756Put1358186
(+0)		93.10%
(-121.67%)		-0.8092994
5/3/2024$119.00$0.571Call696371301757
(+7)		93.10%
(-121.67%)		0.1913145
5/3/2024$120.00$6.653Put119545330
(+0)		96.75%
(-118.37%)		-0.8421720
5/3/2024$120.00$0.467Call1757745984
(+19)		96.75%
(-118.37%)		0.15848580
5/3/2024$121.00$0.390Call461711213
(+1)		100.79%
(-114.79%)		0.13279412
5/3/2024$122.00$0.331Call2435108
(+12)		105.07%
(-111.05%)		0.1125529
5/3/2024$123.00$0.286Call16910164
(+0)		109.45%
(-105.57%)		0.09638314
5/3/2024$124.00$0.249Call8176524
(+0)		113.85%
(-103.63%)		0.08322115
5/3/2024$125.00$11.422Put105533
(+0)		118.14%
(-100.14%)		-0.9288446
5/3/2024$125.00$0.218Call1293365832
(+12)		118.18%
(-100.09%)		0.07234136
5/3/2024$126.00$12.397Put50391126
(+0)		122.38%
(-96.77%)		-0.9379317
5/3/2024$126.00$0.192Call71462
(+10)		122.43%
(-96.73%)		0.0632156
5/3/2024$127.00$0.170Call1611456
(+12)		126.56%
(-93.52%)		0.0554827
5/3/2024$128.00$0.151Call1 - 119
(+0)		130.59%
(-90.54%)		0.0488881
5/3/2024$129.00$0.135Call1010 - 62
(+1)		134.50%
(-87.71%)		0.043225
5/3/2024$130.00$0.121Call1021373222
(+134)		138.32%
(-78.89%)		0.03833132
5/3/2024$135.00$0.072Call31622226
(+128)		156.12%
(-63.36%)		0.02193411
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:CAR) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Trump just won 2024
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
4 Cryptos BETTER than Bitcoin
True Market Insiders
The only AI company you should be looking at
Behind the Markets