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

Option Chains For CAR 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   1.064 0.972 288.96 -23.69

 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 3.90 8.20 1.85 0.00 62 50  W   282.5 CAR 0.00 1.60 0.10 0.00 20 6  W  
CAR 2.00 6.40 6.70 0.00 89 76  W   285 CAR 0.00 2.75 0.10 0.00 164 1168  W  
CAR 0.25 4.10 1.05 0.00 7 9  W   287.5 CAR 0.00 4.50 0.20 0.00 8 10  W  
CAR 0.00 2.80 1.11 0.00 51 38  W   290 CAR 0.40 5.00 1.55 0.00 30 57  W  
CAR 0.00 1.65 0.20 0.00 12 55  W   292.5 CAR 1.55 6.20 5.20 0.00 2 8  W  
CAR 0.00 0.70 0.45 0.00 24 26  W   295 CAR 4.30 8.60 6.00 0.00 76 116  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 18.80 23.20 18.87 17.66 6 3  W   282.5 CAR 12.60 15.50 16.50 11.20 2 3  W  
CAR 17.50 21.60 20.01 16.33 14 56  W   285 CAR 13.80 17.30 20.00 12.36 73 9  W  
CAR 16.30 19.10 17.57 15.07 104 7  W   287.5 CAR 15.00 18.90 19.70 13.60 20 5  W  
CAR 15.10 17.00 14.70 13.87 5 108  W   290 CAR 16.50 19.90 17.48 14.91 542 27  W  
CAR 13.90 17.40 0.00 12.75 0 0  W   292.5 CAR 16.00 23.30 13.70 16.28 0 1  W  
CAR 10.60 17.60 10.83 11.69 5 13  W   295 CAR 17.50 24.50 27.92 17.72 70 10  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 25.80 30.60 0.00 24.29 0 0  W   282.5 CAR 19.00 24.80 22.60 17.80 1 5  W  
CAR 24.00 29.20 26.90 23.03 11 4  W   285 CAR 20.20 26.50 16.50 19.04 0 0  W  
CAR 22.80 26.90 0.00 21.82 0 0  W   287.5 CAR 21.90 26.30 25.34 20.33 1 0  W  
CAR 21.90 26.30 22.50 20.65 2 3  W   290 CAR 23.20 26.70 25.00 21.67 5 5  W  
CAR 18.30 24.50 0.00 19.54 0 0  W   292.5 CAR 23.50 28.20 0.00 23.05 0 0  W  
CAR 20.30 23.90 22.00 18.47 1 1  W   295 CAR 25.00 29.90 28.10 24.48 0 1  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 28.60 35.30 42.50 29.27 0 2  S   282.5 CAR 25.00 28.90 0.00 22.75 0 0  S  
CAR 28.60 32.00 30.30 28.06 2 0  S   285 CAR 26.10 29.40 27.69 24.03 3 3  S  
CAR 26.70 33.50 0.00 26.88 0 0  S   287.5 CAR 27.50 31.30 22.60 25.35 0 5  S  
CAR 25.10 32.20 25.60 25.74 1 78  S   290 CAR 28.50 32.00 30.06 26.71 2 85  S  
CAR 25.00 29.50 0.00 24.63 0 0  S   292.5 CAR 29.90 33.40 0.00 28.10 0 0  S  
CAR 23.70 29.20 23.68 23.57 1 4  S   295 CAR 31.00 35.10 33.00 29.54 30 42  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 29.80 38.50 30.20 31.70 0 3  W   285 CAR 27.90 35.20 22.56 27.62 0 10  W  
CAR 28.10 36.00 30.00 29.41 3 0  W   290 CAR 30.80 38.50 32.10 30.34 0 1  W  
CAR 25.90 32.80 0.00 27.26 0 0  W   295 CAR 33.90 38.80 38.50 33.18 3 9  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 33.60 41.70 33.50 35.95 1 1  Q   285 CAR 30.80 38.80 0.00 31.79 0 0  Q  
CAR 32.60 40.50 35.00 33.71 10 1  Q   290 CAR 34.50 42.30 0.00 34.55 0 0  Q  
CAR 29.20 36.80 30.23 31.58 2 0  Q   295 CAR 37.00 43.80 0.00 37.42 0 0  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 36.80 45.40 0.00 39.28 0 0  W   285 CAR 33.90 42.00 0.00 35.03 0 0  W  
CAR 36.50 41.80 0.00 37.07 0 0  W   290 CAR 37.20 44.90 45.92 37.82 60 0  W  
CAR 32.20 39.80 0.00 34.96 0 0  W   295 CAR 40.40 47.90 49.11 40.70 10 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 39.80 47.20 57.40 43.03 0 402  S   290 CAR 43.00 48.80 34.80 43.54 0 60  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.