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   0.885 1.063 175.26 -9.34

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 9.20 10.10 7.80 8.45 17 9  W   170 CAR 4.10 5.10 5.20 3.19 31 34  W  
CAR 7.60 8.60 5.80 6.95 7 19  W   172.5 CAR 5.10 6.20 8.00 4.19 21 11  W  
CAR 6.40 7.10 7.10 5.63 11 39  W   175 CAR 6.20 7.20 7.40 5.37 19 22  W  
CAR 5.10 5.80 4.80 4.49 19 3  W   177.5 CAR 7.40 8.60 7.80 6.73 9 25  W  
CAR 4.00 4.80 4.50 3.52 39 24  W   180 CAR 8.70 10.50 10.50 8.26 35 37  W  
CAR 2.95 3.80 8.50 2.72 0 18  W   182.5 CAR 10.50 11.60 12.20 9.96 11 10  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 12.70 14.20 11.40 14.35 1 6  W   170 CAR 7.50 8.40 8.00 9.01 3 6  W  
CAR 11.00 12.40 9.80 13.04 3 6  W   172.5 CAR 8.70 9.50 13.20 10.20 1 5  W  
CAR 9.90 10.90 8.11 11.82 1 8  W   175 CAR 9.80 10.70 7.40 11.48 0 7  W  
CAR 8.80 9.50 7.21 10.69 1 5  W   177.5 CAR 11.10 12.10 13.20 12.84 6 8  W  
CAR 7.50 8.50 7.24 9.63 5 2  W   180 CAR 12.40 13.60 16.00 14.28 10 13  W  
CAR 6.50 7.40 5.00 8.66 2 4  W   182.5 CAR 13.80 15.50 16.90 15.81 1 2  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 14.40 16.50 13.83 18.21 9 2  W   170 CAR 10.30 12.00 11.80 12.68 3 7  W  
CAR 13.10 15.10 0.00 16.96 0 0  W   172.5 CAR 11.50 14.70 0.00 13.93 0 0  W  
CAR 12.30 13.90 11.53 15.78 1 2  W   175 CAR 12.90 14.10 15.34 15.24 1 0  W  
CAR 11.90 12.70 15.90 14.66 1 0  W   177.5 CAR 14.10 16.30 0.00 16.62 0 0  W  
CAR 10.00 12.00 9.80 13.60 1 0  W   180 CAR 15.60 16.60 13.28 18.06 0 9  W  
CAR 9.40 10.60 0.00 12.61 0 0  W   182.5 CAR 17.00 18.40 20.50 19.56 1 0  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 17.80 18.90 16.70 21.35 7 10  S   170 CAR 12.40 13.80 15.10 15.53 6 66  S  
CAR 16.60 17.70 15.02 20.14 2 5  S   172.5 CAR 14.10 15.10 16.30 16.81 2 1  S  
CAR 13.40 16.40 14.07 18.98 2 8  S   175 CAR 15.30 16.00 19.76 18.15 3 391  S  
CAR 14.30 15.20 14.70 17.88 1 0  S   177.5 CAR 16.40 17.60 18.80 19.53 6 0  S  
CAR 11.10 14.20 12.01 16.82 2 28  S   180 CAR 17.70 19.80 21.30 20.97 36 259  S  
CAR 12.10 13.10 16.30 15.82 0 5  S   182.5 CAR 19.50 20.30 21.90 22.46 2 0  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 18.40 22.30 17.80 24.10 4 0  W   170 CAR 14.00 16.00 14.67 17.89 1 1  W  
CAR 17.00 19.50 0.00 21.78 0 0  W   175 CAR 16.40 18.30 0.00 20.54 0 0  W  
CAR 14.30 16.60 0.00 19.64 0 0  W   180 CAR 18.90 21.00 19.88 23.37 1 1  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 21.00 23.40 0.00 26.61 0 0  W   170 CAR 15.20 17.60 0.00 19.91 0 0  W  
CAR 17.50 20.90 0.00 24.32 0 0  W   175 CAR 18.70 20.10 22.80 22.58 1 3  W  
CAR 16.30 19.30 0.00 22.20 0 0  W   180 CAR 21.40 23.00 19.90 25.41 0 1  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 23.10 25.60 29.90 31.16 0 1  S   170 CAR 18.20 20.90 19.80 23.16 6 0  S  
CAR 21.30 23.20 0.00 28.93 0 0  S   175 CAR 21.20 23.20 22.00 25.86 2 5  S  
CAR 19.00 20.90 17.74 26.84 1 2  S   180 CAR 24.20 25.90 24.00 28.69 0 10  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.