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   0.696 0.735 210.37 10.33

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 6.90 9.00 9.70 6.57 16 914  W   205 CAR 2.00 2.95 1.68 1.19 12 1  W  
CAR 5.30 6.30 6.01 4.85 11 171  W   207.5 CAR 2.65 3.60 2.36 1.97 9 0  W  
CAR 3.80 5.40 6.00 3.42 36 31  W   210 CAR 3.30 4.70 2.65 3.04 1 0  W  
CAR 2.65 3.70 5.00 2.29 81 63  W   212.5 CAR 4.70 6.00 4.74 4.42 2 0  W  
CAR 1.70 3.00 3.10 1.46 6 67  W   215 CAR 6.10 7.90 5.10 6.08 1 4  W  
CAR 1.10 2.60 0.44 0.88 2 2  W   217.5 CAR 8.00 9.50 6.00 8.00 1 1  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 10.50 14.20 7.45 12.20 10 14  W   205 CAR 4.10 6.50 5.90 6.40 10 0  W  
CAR 9.00 12.30 3.90 10.80 0 6  W   207.5 CAR 5.00 7.50 15.10 7.50 0 3  W  
CAR 7.20 9.20 8.80 9.52 11 284  W   210 CAR 6.20 8.60 7.20 8.71 290 1  W  
CAR 6.50 8.20 8.00 8.35 127 8  W   212.5 CAR 8.00 10.00 8.30 10.03 221 0  W  
CAR 5.30 7.80 7.52 7.28 2161 17  W   215 CAR 7.90 11.40 22.90 11.46 0 1  W  
CAR 4.40 6.80 5.73 6.31 2 1  W   217.5 CAR 9.70 12.90 0.00 12.99 0 0  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 16.80 18.20 18.15 16.02 16 262  S   205 CAR 11.80 12.70 16.00 9.16 2 6  S  
CAR 15.40 16.90 12.50 14.68 5 1  S   207.5 CAR 12.80 13.70 17.20 10.30 7 0  S  
CAR 14.30 15.60 14.80 13.41 55 107  S   210 CAR 14.10 15.10 12.90 11.51 10 16  S  
CAR 13.30 14.50 7.11 12.22 0 3  S   212.5 CAR 15.30 16.30 16.60 12.80 7 2  S  
CAR 12.20 13.20 10.05 11.11 11 12  S   215 CAR 16.70 17.70 15.70 14.18 2 4  S  
CAR 11.10 12.70 8.48 10.08 90 9  S   217.5 CAR 17.80 19.20 17.10 15.62 1 1  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 17.50 21.70 5.41 19.49 0 6  W   205 CAR 12.20 14.10 0.00 10.92 0 0  W  
CAR 14.90 19.30 6.25 16.89 0 14  W   210 CAR 13.50 17.60 0.00 13.24 0 0  W  
CAR 12.60 16.10 10.10 14.54 9 11  W   215 CAR 15.60 19.40 34.00 15.82 0 2  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 18.40 24.00 8.85 22.91 0 5  W   205 CAR 12.20 15.20 0.00 12.01 0 0  W  
CAR 16.30 21.70 11.00 20.29 0 9  W   210 CAR 14.60 18.20 0.00 14.26 0 0  W  
CAR 13.90 18.70 0.00 17.90 0 0  W   215 CAR 16.60 20.90 0.00 16.73 0 0  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 20.30 25.40 19.45 26.41 20 0  W   205 CAR 13.10 17.30 0.00 12.58 0 0  W  
CAR 17.50 22.60 0.00 23.77 0 0  W   210 CAR 15.50 19.80 0.00 14.74 0 0  W  
CAR 15.30 19.80 0.00 21.33 0 0  W   215 CAR 17.40 23.60 0.00 17.09 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 18.90 21.10 19.50 27.40 77 57  S   210 CAR 17.20 19.90 18.72 14.78 6 16  S  
 
2023-05-19 - Calls 2023-05-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 28.90 30.50 22.20 71.17 0 18  S   210 CAR 25.20 28.20 31.90 6.56 0 20  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.