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   0.586 1.057 189.07 2.18

 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 6.20 7.80 4.78 0.00 13 47  W   182.5 CAR 0.00 0.20 0.47 0.00 1 47  W  
CAR 3.60 5.60 4.95 0.00 19 123  W   185 CAR 0.00 0.25 0.06 0.00 11 20  W  
CAR 1.15 3.70 1.95 0.00 44 71  W   187.5 CAR 0.00 2.20 0.10 0.00 13 34  W  
CAR 0.00 0.95 0.50 0.00 44 52  W   190 CAR 0.80 1.40 0.90 0.00 20 33  W  
CAR 0.00 2.50 0.15 0.00 4 39  W   192.5 CAR 1.80 4.60 4.80 0.00 1 8  W  
CAR 0.00 0.05 0.05 0.00 2 35  W   195 CAR 4.60 7.30 5.60 0.00 1 17  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 9.40 10.60 10.00 13.73 0 28  S   182.5 CAR 3.00 3.40 3.05 7.05 4 12  S  
CAR 7.60 8.60 8.40 12.33 7 81  S   185 CAR 3.90 4.30 3.90 8.15 24 52  S  
CAR 6.60 7.10 6.80 11.04 10 16  S   187.5 CAR 4.80 5.50 5.10 9.35 6 10  S  
CAR 5.40 5.90 5.80 9.84 32 80  S   190 CAR 5.90 6.90 6.40 10.65 23 130  S  
CAR 4.10 4.80 4.70 8.74 12 30  S   192.5 CAR 7.50 8.20 7.50 12.05 20 18  S  
CAR 3.40 3.80 3.82 7.73 7 113  S   195 CAR 9.10 9.80 9.60 13.53 12 27  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 12.10 13.10 12.30 18.57 2 3  W   182.5 CAR 5.40 6.30 5.71 11.46 0 7  W  
CAR 10.30 11.20 10.80 17.26 10 19  W   185 CAR 6.00 7.40 6.70 12.65 1 5  W  
CAR 8.40 9.80 8.62 16.03 0 30  W   187.5 CAR 7.40 8.00 9.60 13.90 0 6  W  
CAR 8.00 8.70 7.00 14.86 5 10  W   190 CAR 8.60 9.30 9.90 15.23 0 4  W  
CAR 6.90 7.90 8.00 13.75 0 17  W   192.5 CAR 10.00 10.70 0.00 16.61 0 0  W  
CAR 5.40 6.80 5.24 12.71 5 21  W   195 CAR 11.20 12.20 20.60 18.06 0 1  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 13.80 15.50 14.60 22.42 0 2  W   182.5 CAR 7.00 7.70 7.90 14.58 1 1  W  
CAR 12.40 13.50 12.40 21.16 2 3  W   185 CAR 8.00 8.70 24.82 15.80 0 4  W  
CAR 11.00 11.80 11.90 19.95 0 1  W   187.5 CAR 9.10 9.90 10.49 17.08 0 2  W  
CAR 9.90 10.60 10.10 18.80 14 16  W   190 CAR 10.30 11.20 10.00 18.40 0 2  W  
CAR 8.70 9.50 8.60 17.70 1 2  W   192.5 CAR 11.70 12.80 0.00 19.79 0 0  W  
CAR 7.80 8.50 7.14 16.65 0 3  W   195 CAR 13.20 14.10 0.00 21.22 0 0  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 15.30 17.00 0.00 25.84 0 0  W   182.5 CAR 8.30 9.60 0.00 16.96 0 0  W  
CAR 13.90 15.10 8.20 24.61 0 1  W   185 CAR 9.40 10.60 20.00 18.19 0 0  W  
CAR 12.60 13.90 11.63 23.42 3 0  W   187.5 CAR 10.60 11.90 0.00 19.47 0 0  W  
CAR 11.30 12.80 10.82 22.28 0 10  W   190 CAR 11.80 13.20 11.80 20.80 0 1  W  
CAR 10.20 11.10 9.49 21.18 3 0  W   192.5 CAR 13.20 14.20 0.00 22.17 0 0  W  
CAR 9.30 10.50 0.00 20.13 0 0  W   195 CAR 14.50 16.00 18.00 23.59 0 7  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAR 15.70 16.60 16.30 27.82 11 45  S   185 CAR 11.30 11.90 11.20 20.05 26 15  S  
CAR 13.30 13.90 13.50 25.51 13 54  S   190 CAR 13.50 14.30 15.90 22.64 4 18  S  
CAR 11.00 11.70 10.50 23.36 6 39  S   195 CAR 16.50 17.10 21.00 25.39 0 10  S  
 
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 18.70 19.60 0.00 32.11 0 0  W   182.5 CAR 11.40 12.90 0.00 20.25 0 0  W  
CAR 17.30 18.40 16.71 30.91 4 0  W   185 CAR 12.50 14.00 0.00 21.48 0 0  W  
CAR 15.80 17.40 0.00 29.74 0 0  W   187.5 CAR 13.80 15.00 0.00 22.74 0 0  W  
CAR 14.70 15.90 15.48 28.62 0 1  W   190 CAR 14.90 16.40 0.00 24.04 0 0  W  
CAR 13.60 14.80 0.00 27.53 0 0  W   192.5 CAR 16.30 17.60 0.00 25.38 0 0  W  
CAR 12.50 13.80 0.00 26.47 0 0  W   195 CAR 17.80 18.70 19.10 26.75 0 5  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 19.70 22.00 0.00 35.12 0 0  Q   182.5 CAR 12.80 13.90 0.00 21.34 0 0  Q  
CAR 18.60 20.10 0.00 33.93 0 0  Q   185 CAR 13.90 14.90 0.00 22.55 0 0  Q  
CAR 17.50 18.50 18.00 32.77 5 0  Q   187.5 CAR 15.00 16.20 0.00 23.80 0 0  Q  
CAR 16.30 17.20 18.57 31.65 0 1  Q   190 CAR 16.30 17.70 0.00 25.08 0 0  Q  
CAR 15.10 16.10 0.00 30.56 0 0  Q   192.5 CAR 17.80 18.90 0.00 26.39 0 0  Q  
CAR 13.30 15.00 0.00 29.50 0 0  Q   195 CAR 18.90 20.90 0.00 27.73 0 0  Q  
 
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 21.30 24.40 22.90 42.92 0 4  S   185 CAR 17.30 18.40 18.30 24.07 0 7  S  
CAR 19.90 21.10 20.80 40.67 0 8  S   190 CAR 20.00 21.40 0.00 26.42 0 0  S  
CAR 17.50 18.50 0.00 38.53 0 0  S   195 CAR 22.70 23.80 25.10 28.88 0 4  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.