Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

AVIS BUDGET GROUP INC (CAR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CAR AVIS BUDGET GROUP INC   0.707 1.067 138.25 -0.70

 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 0.25 4.80 1.55 0.00 10 1  W   136 CAR 0.00 3.40 0.75 0.00 25 12  W  
CAR 0.10 2.10 1.05 0.00 8 7  W   137 CAR 0.00 0.10 0.50 0.00 41 22  W  
CAR 0.15 0.90 0.30 0.00 11 1  W   138 CAR 0.00 1.25 0.60 0.00 16 8  W  
CAR 0.00 0.15 3.30 0.00 0 1  W   139 CAR 0.15 1.35 1.10 0.00 8 40  W  
CAR 0.00 0.35 0.08 0.00 15 17  W   140 CAR 0.65 2.90 2.75 0.00 29 102  W  
CAR 0.00 0.05 0.10 0.00 8 116  W   141 CAR 1.15 5.10 6.00 0.00 2 23  W  
 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 6.40 7.10 5.00 8.70 8 0  Q   136 CAR 4.20 4.70 6.30 6.36 3 2  Q  
CAR 5.70 6.40 6.10 8.19 5 5  Q   137 CAR 4.40 5.10 5.40 6.85 2 2  Q  
CAR 5.30 5.90 6.35 7.70 0 2  Q   138 CAR 4.90 5.60 6.50 7.36 2 13  Q  
CAR 4.80 5.30 5.20 7.23 1 1  Q   139 CAR 5.30 6.20 8.30 7.89 3 10  Q  
CAR 4.30 4.90 3.22 6.78 1 4  Q   140 CAR 5.60 6.60 5.90 8.44 11 41  Q  
CAR 3.80 4.60 2.55 6.35 21 19  Q   141 CAR 6.60 7.20 7.10 9.01 3 1  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 7.10 8.20 6.60 10.93 1 0  W   139 CAR 7.70 9.40 5.55 11.27 0 5  W  
CAR 6.70 8.30 0.00 10.48 0 0  W   140 CAR 8.30 9.10 10.64 11.82 2 3  W  
CAR 4.40 7.00 0.00 10.05 0 0  W   141 CAR 8.80 10.40 8.25 12.38 0 1  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 6.80 13.10 0.00 13.83 0 0  W   139 CAR 9.40 11.40 10.80 13.62 1 0  W  
CAR 6.80 9.30 0.00 13.39 0 0  W   140 CAR 10.10 11.60 9.26 14.16 0 3  W  
CAR 8.00 9.50 0.00 12.96 0 0  W   141 CAR 10.50 13.20 0.00 14.72 0 0  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 9.80 10.60 9.70 15.95 4 212  S   140 CAR 11.30 12.30 14.40 15.93 8 424  S  
CAR 9.40 10.20 10.50 15.52 0 8  S   141 CAR 11.70 12.40 14.20 16.49 1 4  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 11.80 14.80 0.00 18.78 0 0  W   139 CAR 11.30 13.40 11.44 16.75 0 1  W  
CAR 9.40 12.90 0.00 18.34 0 0  W   140 CAR 12.60 13.70 7.70 17.29 0 3  W  
CAR 10.80 11.90 0.00 17.91 0 0  W   141 CAR 13.10 14.90 0.00 17.84 0 0  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 14.20 17.60 0.00 21.06 0 0  W   139 CAR 13.90 18.10 0.00 17.78 0 0  W  
CAR 12.60 18.00 0.00 20.62 0 0  W   140 CAR 14.30 17.20 0.00 18.32 0 0  W  
CAR 13.50 16.80 0.00 20.19 0 0  W   141 CAR 15.80 19.20 0.00 18.86 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 16.00 17.20 53.07 25.06 0 5  S   140 CAR 17.10 21.00 17.64 19.60 6 123  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.