CAR - Avis Budget Group, Inc. - Alternativkedja

Avis Budget Group, Inc.
US ˙ NasdaqGS ˙ US0537741052

Utgång
Calls för June 04, 2026
Kontrakt Strike Bud Fråga Senaste Volym OI IV Delta Gamma Theta Theta Rho
CAR20260612C00090000 90.00 80.30 93.40 0.00 0 0 242.46% 0.98 0.00 -0.17 0.01 0.02
CAR20260612C00095000 95.00 75.70 88.00 0.00 0 0 224.80% 0.98 0.00 -0.16 0.01 0.02
CAR20260612C00100000 100.00 70.30 83.40 0.00 0 0 208.00% 0.98 0.00 -0.16 0.01 0.02
CAR20260612C00105000 105.00 65.30 78.40 0.00 0 0 191.99% 0.97 0.00 -0.16 0.02 0.02
CAR20260612C00110000 110.00 60.30 73.40 0.00 0 0 176.67% 0.97 0.00 -0.16 0.02 0.02
CAR20260612C00115000 115.00 55.30 68.40 0.00 0 1 161.98% 0.97 0.00 -0.15 0.02 0.02
CAR20260612C00120000 120.00 50.30 63.40 0.00 0 0 147.85% 0.97 0.00 -0.15 0.02 0.02
CAR20260612C00125000 125.00 45.30 58.40 0.00 0 0 134.22% 0.97 0.00 -0.15 0.02 0.03
CAR20260612C00129000 129.00 41.30 54.50 0.00 0 0 125.99% 0.96 0.00 -0.16 0.02 0.03
CAR20260612C00130000 130.00 40.30 53.50 0.00 0 0 123.35% 0.96 0.00 -0.15 0.02 0.03
CAR20260612C00131000 131.00 39.50 52.30 0.00 0 0 120.72% 0.96 0.00 -0.15 0.02 0.03
CAR20260612C00132000 132.00 38.20 51.60 0.00 0 0 118.11% 0.96 0.00 -0.15 0.02 0.03
CAR20260612C00133000 133.00 37.30 50.50 0.00 0 0 115.52% 0.96 0.00 -0.15 0.02 0.03
CAR20260612C00134000 134.00 36.30 49.50 0.00 0 0 112.94% 0.96 0.00 -0.15 0.02 0.03
CAR20260612C00135000 135.00 35.30 48.50 0.00 0 0 110.37% 0.96 0.00 -0.15 0.02 0.03
CAR20260612C00136000 136.00 34.50 47.40 0.00 0 0 109.83% 0.95 0.00 -0.16 0.03 0.03
CAR20260612C00137000 137.00 33.30 46.60 0.00 0 0 107.26% 0.95 0.00 -0.16 0.03 0.03
CAR20260612C00138000 138.00 32.50 45.40 0.00 0 0 104.69% 0.95 0.00 -0.16 0.03 0.03
CAR20260612C00139000 139.00 31.40 44.60 0.00 0 0 103.97% 0.95 0.00 -0.17 0.03 0.03
CAR20260612C00140000 140.00 30.60 43.40 0.00 0 6 101.40% 0.95 0.00 -0.17 0.03 0.03
CAR20260612C00141000 141.00 29.40 42.70 0.00 0 0 100.54% 0.94 0.00 -0.18 0.03 0.03
CAR20260612C00142000 142.00 28.40 41.70 0.00 0 0 97.97% 0.94 0.00 -0.17 0.03 0.03
CAR20260612C00143000 143.00 27.40 40.70 0.00 0 1 95.40% 0.94 0.00 -0.17 0.03 0.03
CAR20260612C00144000 144.00 26.90 39.60 0.00 0 1 98.75% 0.93 0.01 -0.21 0.04 0.03
CAR20260612C00145000 145.00 25.70 38.80 0.00 0 31 93.29% 0.93 0.01 -0.19 0.04 0.03
CAR20260612C00146000 146.00 24.90 37.60 0.00 0 10 90.69% 0.93 0.01 -0.19 0.04 0.03
CAR20260612C00147000 147.00 23.50 36.90 0.00 0 15 89.48% 0.92 0.01 -0.20 0.04 0.03
CAR20260612C00148000 148.00 22.70 36.00 0.00 0 17 88.18% 0.92 0.01 -0.20 0.04 0.03
CAR20260612C00149000 149.00 21.80 34.80 0.00 0 0 86.81% 0.91 0.01 -0.21 0.04 0.03
CAR20260612C00150000 150.00 20.80 33.90 0.00 0 32 85.36% 0.91 0.01 -0.22 0.04 0.03
CAR20260612C00152500 152.50 18.40 31.60 23.98 3 6 81.97% 0.89 0.01 -0.23 0.05 0.03
CAR20260612C00155000 155.00 17.50 27.80 0.00 0 3 78.10% 0.88 0.01 -0.25 0.05 0.03
CAR20260612C00157500 157.50 15.60 24.60 0.00 0 29 70.21% 0.87 0.01 -0.23 0.06 0.03
CAR20260612C00160000 160.00 13.20 22.40 0.00 0 14 66.63% 0.85 0.01 -0.25 0.06 0.03
CAR20260612C00162500 162.50 10.50 22.80 16.08 5 10 78.50% 0.78 0.01 -0.39 0.08 0.03
CAR20260612C00165000 165.00 8.90 20.30 0.00 0 29 75.17% 0.74 0.02 -0.40 0.08 0.03
CAR20260612C00167500 167.50 5.60 19.00 0.00 0 8 68.86% 0.71 0.02 -0.39 0.09 0.02
CAR20260612C00170000 170.00 7.80 11.70 11.59 16 312 55.82% 0.69 0.02 -0.33 0.09 0.02
CAR20260612C00172500 172.50 6.30 10.40 7.60 21 16 56.39% 0.62 0.03 -0.36 0.10 0.02
CAR20260612C00175000 175.00 6.50 8.20 7.55 72 196 67.87% 0.55 0.02 -0.45 0.10 0.02
CAR20260612C00177500 177.50 4.70 7.50 6.10 27 22 60.70% 0.49 0.02 -0.41 0.10 0.02
CAR20260612C00180000 180.00 4.40 5.70 4.80 20 189 64.18% 0.43 0.02 -0.42 0.10 0.02
CAR20260612C00182500 182.50 3.80 5.00 6.50 7 80 67.41% 0.39 0.02 -0.43 0.10 0.01
CAR20260612C00185000 185.00 2.55 4.60 3.54 31 58 63.52% 0.32 0.02 -0.38 0.09 0.01
CAR20260612C00187500 187.50 1.15 3.90 3.60 1 14 59.61% 0.26 0.02 -0.32 0.08 0.01
CAR20260612C00190000 190.00 2.05 3.10 2.40 40 27 68.28% 0.25 0.02 -0.36 0.08 0.01
CAR20260612C00192500 192.50 1.25 2.85 2.06 5 8 66.54% 0.20 0.02 -0.31 0.07 0.01
CAR20260612C00195000 195.00 1.20 2.05 2.00 37 2 71.66% 0.19 0.01 -0.31 0.07 0.01
CAR20260612C00197500 197.50 0.90 2.60 0.00 0 12 76.12% 0.17 0.01 -0.32 0.07 0.01
CAR20260612C00200000 200.00 1.30 1.45 1.40 1,256 339 75.08% 0.14 0.01 -0.27 0.06 0.01
CAR20260612C00202500 202.50 0.50 1.85 0.90 3 0 77.70% 0.13 0.01 -0.26 0.06 0.00
CAR20260612C00205000 205.00 0.65 1.45 1.05 37 10 78.10% 0.11 0.01 -0.23 0.05 0.00
CAR20260612C00207500 207.50 0.40 2.50 0.00 0 0 91.28% 0.13 0.01 -0.31 0.06 0.00
CAR20260612C00210000 210.00 0.35 1.30 0.75 5 85 82.79% 0.09 0.01 -0.21 0.04 0.00
CAR20260612C00212500 212.50 0.25 2.50 0.00 0 0 101.79% 0.13 0.01 -0.33 0.05 0.00
CAR20260612C00215000 215.00 0.30 0.85 0.00 0 3 84.75% 0.07 0.01 -0.17 0.03 0.00
CAR20260612C00217500 217.50 0.05 1.25 0.00 0 4 90.03% 0.07 0.01 -0.18 0.03 0.00
CAR20260612C00220000 220.00 0.20 0.80 0.50 5 98 90.60% 0.06 0.00 -0.16 0.03 0.00
CAR20260612C00222500 222.50 0.05 2.60 0.00 0 0 114.65% 0.10 0.01 -0.32 0.05 0.00
CAR20260612C00225000 225.00 0.00 1.90 0.00 0 7 109.63% 0.08 0.01 -0.25 0.04 0.00
CAR20260612C00227500 227.50 0.00 1.70 0.00 0 0 110.59% 0.07 0.00 -0.23 0.04 0.00
CAR20260612C00230000 230.00 0.10 1.00 0.00 0 148 104.53% 0.05 0.00 -0.17 0.03 0.00
CAR20260612C00232500 232.50 0.00 2.80 0.00 0 0 131.76% 0.10 0.00 -0.35 0.04 0.00
CAR20260612C00235000 235.00 0.00 2.75 0.00 0 304 134.87% 0.09 0.00 -0.35 0.04 0.00
CAR20260612C00240000 240.00 0.00 0.50 0.34 2 210 102.88% 0.03 0.00 -0.09 0.02 0.00
CAR20260612C00245000 245.00 0.00 2.95 0.00 0 207 151.40% 0.09 0.00 -0.38 0.04 0.00
CAR20260612C00250000 250.00 0.00 1.25 0.00 0 176 132.68% 0.05 0.00 -0.20 0.03 0.00
CAR20260612C00255000 255.00 0.00 1.75 0.00 0 102 147.64% 0.06 0.00 -0.26 0.03 0.00
CAR20260612C00260000 260.00 0.00 1.95 0.00 0 41 156.88% 0.06 0.00 -0.29 0.03 0.00
CAR20260612C00265000 265.00 0.00 1.20 0.00 0 107 148.79% 0.04 0.00 -0.20 0.02 0.00
CAR20260612C00270000 270.00 0.00 0.55 0.00 0 28 136.29% 0.02 0.00 -0.10 0.01 0.00
CAR20260612C00275000 275.00 0.00 0.55 0.00 0 166 141.12% 0.02 0.00 -0.11 0.01 0.00
CAR20260612C00280000 280.00 0.05 0.25 0.13 2 204 137.12% 0.02 0.00 -0.07 0.01 0.00
Puts för June 04, 2026
Kontrakt Strike Bud Fråga Senaste Volym OI IV Delta Gamma Theta Theta Rho
CAR20260612P00090000 90.00 0.00 0.15 0.00 0 190 184.37% -0.00 0.00 -0.03 0.00 -0.00
CAR20260612P00095000 95.00 0.00 0.15 0.00 0 305 170.66% -0.01 0.00 -0.03 0.00 -0.00
CAR20260612P00100000 100.00 0.00 0.10 0.00 0 253 150.50% -0.00 0.00 -0.02 0.00 -0.00
CAR20260612P00105000 105.00 0.00 0.30 0.00 0 26 158.58% -0.01 0.00 -0.06 0.01 -0.00
CAR20260612P00110000 110.00 0.00 0.25 0.00 0 32 133.27% -0.01 0.00 -0.03 0.00 -0.00
CAR20260612P00115000 115.00 0.00 2.90 0.00 0 72 201.89% -0.06 0.00 -0.36 0.03 -0.00
CAR20260612P00120000 120.00 0.00 2.55 0.00 0 1 179.80% -0.06 0.00 -0.32 0.03 -0.00
CAR20260612P00125000 125.00 0.00 0.25 0.00 0 27 107.29% -0.01 0.00 -0.05 0.01 -0.00
CAR20260612P00129000 129.00 0.00 10.00 0.00 0 0 230.73% -0.14 0.00 -0.84 0.06 -0.01
CAR20260612P00130000 130.00 0.00 0.50 0.00 0 92 107.25% -0.02 0.00 -0.09 0.01 -0.00
CAR20260612P00131000 131.00 0.00 2.90 0.00 0 0 151.07% -0.08 0.00 -0.34 0.04 -0.00
CAR20260612P00132000 132.00 0.00 1.00 0.00 0 0 116.34% -0.04 0.00 -0.15 0.02 -0.00
CAR20260612P00133000 133.00 0.00 2.85 0.00 0 0 144.38% -0.08 0.00 -0.33 0.04 -0.00
CAR20260612P00134000 134.00 0.00 2.90 0.00 0 0 142.05% -0.08 0.00 -0.33 0.04 -0.00
CAR20260612P00135000 135.00 0.00 0.60 0.00 0 65 98.85% -0.03 0.00 -0.10 0.02 -0.00
CAR20260612P00136000 136.00 0.00 2.85 0.00 0 2 135.48% -0.08 0.00 -0.32 0.04 -0.00
CAR20260612P00137000 137.00 0.00 2.85 0.00 0 0 132.53% -0.08 0.00 -0.32 0.04 -0.00
CAR20260612P00138000 138.00 0.00 2.90 0.00 0 0 130.22% -0.09 0.00 -0.32 0.04 -0.00
CAR20260612P00139000 139.00 0.00 2.85 0.00 0 0 126.68% -0.09 0.00 -0.32 0.04 -0.00
CAR20260612P00140000 140.00 0.00 0.55 0.00 0 429 86.02% -0.03 0.00 -0.09 0.02 -0.00
CAR20260612P00141000 141.00 0.00 2.35 0.00 0 67 115.40% -0.08 0.00 -0.28 0.04 -0.00
CAR20260612P00142000 142.00 0.00 2.85 0.00 0 0 117.99% -0.09 0.01 -0.31 0.04 -0.00
CAR20260612P00143000 143.00 0.00 2.75 0.00 0 0 113.97% -0.09 0.01 -0.30 0.04 -0.00
CAR20260612P00144000 144.00 0.05 0.60 0.00 0 0 79.57% -0.04 0.00 -0.10 0.02 -0.00
CAR20260612P00145000 145.00 0.00 0.65 0.33 5 141 77.32% -0.04 0.00 -0.10 0.02 -0.00
CAR20260612P00146000 146.00 0.00 2.50 0.00 0 2 102.64% -0.09 0.01 -0.27 0.04 -0.00
CAR20260612P00147000 147.00 0.05 0.70 0.00 0 4 74.93% -0.05 0.00 -0.11 0.03 -0.00
CAR20260612P00148000 148.00 0.10 0.75 0.60 12 15 74.56% -0.05 0.01 -0.12 0.03 -0.00
CAR20260612P00149000 149.00 0.00 6.80 0.00 0 2 131.95% -0.17 0.01 -0.54 0.07 -0.01
CAR20260612P00150000 150.00 0.40 0.80 0.60 24 211 75.57% -0.07 0.01 -0.15 0.03 -0.00
CAR20260612P00152500 152.50 0.25 1.45 0.85 1 117 75.91% -0.09 0.01 -0.19 0.04 -0.00
CAR20260612P00155000 155.00 0.35 1.50 0.67 6 182 71.67% -0.10 0.01 -0.20 0.05 -0.00
CAR20260612P00157500 157.50 0.40 2.00 1.11 1 8 69.91% -0.13 0.01 -0.23 0.05 -0.00
CAR20260612P00160000 160.00 0.85 2.20 1.59 3 480 69.21% -0.16 0.01 -0.27 0.06 -0.01
CAR20260612P00162500 162.50 1.10 2.50 2.15 5 175 66.14% -0.19 0.02 -0.29 0.07 -0.01
CAR20260612P00165000 165.00 1.75 2.75 1.85 2 108 62.11% -0.22 0.02 -0.30 0.08 -0.01
CAR20260612P00167500 167.50 2.25 3.20 2.43 1 22 62.43% -0.27 0.02 -0.35 0.09 -0.01
CAR20260612P00170000 170.00 2.95 4.10 3.75 7 88 61.27% -0.33 0.02 -0.37 0.09 -0.01
CAR20260612P00172500 172.50 3.70 5.10 4.30 26 24 63.00% -0.39 0.02 -0.40 0.10 -0.01
CAR20260612P00175000 175.00 5.00 6.00 5.95 11 32 61.66% -0.45 0.02 -0.41 0.10 -0.02
CAR20260612P00177500 177.50 6.20 7.50 8.52 9 246 62.75% -0.51 0.02 -0.42 0.10 -0.02
CAR20260612P00180000 180.00 7.50 9.00 8.95 52 19 62.87% -0.57 0.02 -0.41 0.10 -0.02
CAR20260612P00182500 182.50 9.30 12.30 11.20 2 2 74.54% -0.60 0.02 -0.48 0.10 -0.02
CAR20260612P00185000 185.00 10.60 16.40 13.16 5 6 81.57% -0.63 0.02 -0.51 0.10 -0.02
CAR20260612P00187500 187.50 11.00 19.20 0.00 0 1 79.05% -0.68 0.02 -0.47 0.09 -0.02
CAR20260612P00190000 190.00 14.50 21.10 0.00 0 17 82.15% -0.71 0.02 -0.47 0.09 -0.03
CAR20260612P00192500 192.50 14.90 22.60 0.00 0 0 76.53% -0.76 0.02 -0.39 0.08 -0.03
CAR20260612P00195000 195.00 16.10 24.90 0.00 0 1 71.26% -0.81 0.01 -0.31 0.07 -0.03
CAR20260612P00197500 197.50 18.10 28.00 0.00 0 1 79.76% -0.81 0.01 -0.35 0.07 -0.03
CAR20260612P00200000 200.00 19.00 29.00 0.00 0 4 53.58% -0.94 0.01 -0.10 0.03 -0.02
CAR20260612P00202500 202.50 20.10 33.70 0.00 0 5 69.00% -0.90 0.01 -0.19 0.04 -0.03
CAR20260612P00205000 205.00 22.50 35.90 0.00 0 1 67.80% -0.93 0.01 -0.15 0.04 -0.03
CAR20260612P00207500 207.50 26.90 38.20 0.00 0 0 91.28% -0.87 0.01 -0.31 0.06 -0.03
CAR20260612P00210000 210.00 27.20 40.80 0.00 0 1 70.04% -0.95 0.01 -0.11 0.03 -0.02
CAR20260612P00212500 212.50 29.80 42.90 0.00 0 0 66.94% -0.97 0.00 -0.07 0.02 -0.02
CAR20260612P00215000 215.00 32.00 45.50 0.00 0 0 63.08% -0.98 0.00 -0.04 0.01 -0.01
CAR20260612P00217500 217.50 34.50 47.90 0.00 0 0 57.79% -1.00 0.00 -0.02 0.00 -0.00
CAR20260612P00220000 220.00 37.20 53.40 0.00 0 1 118.28% -0.88 0.01 -0.38 0.05 -0.03
CAR20260612P00222500 222.50 39.60 52.80 0.00 0 0 189.13% -0.75 0.01 -0.98 0.08 -0.03
CAR20260612P00225000 225.00 38.70 56.10 0.00 0 0 192.92% -0.76 0.01 -0.98 0.08 -0.03
CAR20260612P00227500 227.50 44.30 57.70 0.00 0 0 197.82% -0.76 0.01 -0.99 0.08 -0.03
CAR20260612P00230000 230.00 46.60 60.20 0.00 0 0 202.62% -0.77 0.01 -1.01 0.08 -0.03
CAR20260612P00232500 232.50 49.30 62.60 0.00 0 0 206.05% -0.77 0.01 -1.01 0.08 -0.03
CAR20260612P00235000 235.00 52.00 64.90 0.00 0 0 210.64% -0.77 0.01 -1.02 0.08 -0.03
CAR20260612P00240000 240.00 58.30 69.80 0.00 0 0 107.96% -0.97 0.00 -0.11 0.02 -0.02
CAR20260612P00245000 245.00 62.10 74.60 0.00 0 0 226.83% -0.79 0.00 -1.06 0.08 -0.04
CAR20260612P00250000 250.00 66.70 79.90 0.00 0 0 233.75% -0.80 0.00 -1.07 0.07 -0.04
CAR20260612P00255000 255.00 71.90 84.70 0.00 0 0 241.74% -0.80 0.00 -1.09 0.07 -0.04
CAR20260612P00260000 260.00 76.70 89.90 0.00 0 0 249.47% -0.80 0.00 -1.11 0.07 -0.04
CAR20260612P00265000 265.00 81.70 94.80 0.00 0 0 255.55% -0.81 0.00 -1.11 0.07 -0.04
CAR20260612P00270000 270.00 86.60 99.80 0.00 0 0 262.80% -0.81 0.00 -1.13 0.07 -0.04
CAR20260612P00275000 275.00 91.60 104.80 0.00 0 0 269.84% -0.82 0.00 -1.14 0.07 -0.04
CAR20260612P00280000 280.00 96.80 109.60 0.00 0 0 276.69% -0.82 0.00 -1.16 0.07 -0.04
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
IT:1CAR 153,70 €
GB:0HK4 179,01 US$
DE:CUCA 145,50 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center