Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $4.85 as of 11/21/2025 3:51:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.50 | 5.30 | 4.40 | 6.26 | 0.00 | 0.00% | 8.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:07 PM EST |
| 1.00 | 3.10 | 4.60 | 3.85 | 5.80 | 0.00 | 0.00% | 3.85 | 0 | 156 | 6.29 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 4:00:07 PM EST |
| 1.50 | 2.90 | 4.10 | 3.50 | 5.50 | 0.00 | 0.00% | 2.33 | 0 | 10 | 4.50 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:07 PM EST |
| 2.00 | 2.60 | 3.30 | 2.95 | 3.60 | 0.00 | 0.00% | 1.48 | 0 | 88 | 2.50 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:07 PM EST |
| 2.50 | 2.10 | 2.90 | 2.50 | 4.10 | 0.00 | 0.00% | 1.00 | 0 | 349 | 2.28 | 0.98 | 0.04 | 0.00 | 11/12/2025 | 11/21/2025 4:00:07 PM EST |
| 3.00 | 2.10 | 2.25 | 2.18 | 1.90 | 0.00 | 0.00% | 0.73 | 0 | 3,262 | 1.46 | 0.93 | 0.07 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 3.50 | 1.65 | 1.80 | 1.73 | 1.70 | +0.13 | +8.28% | 0.49 | 1 | 14,326 | 1.20 | 0.86 | 0.11 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 4.00 | 1.20 | 1.35 | 1.28 | 0.95 | -0.21 | -18.11% | 0.32 | 3 | 15,106 | 0.97 | 0.78 | 0.16 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 4.50 | 0.90 | 1.05 | 0.98 | 0.90 | 0.00 | 0.00% | 0.22 | 0 | 522 | 0.97 | 0.67 | 0.21 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 5.00 | 0.65 | 0.75 | 0.70 | 0.69 | +0.06 | +9.53% | 0.14 | 1,830 | 47,943 | 0.92 | 0.56 | 0.23 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 5.50 | 0.45 | 0.55 | 0.50 | 0.55 | +0.08 | +17.03% | 0.09 | 94 | 22,143 | 0.90 | 0.45 | 0.23 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 7.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.02 | 61 | 25,789 | 0.99 | 0.23 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 1 | 3,361 | 1.11 | 0.16 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14,413 | 1.32 | 0.11 | 0.08 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 802 | 1.43 | 0.05 | 0.05 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4,750 | 1.44 | 0.04 | 0.04 | 0.00 | 11/17/2025 | 11/21/2025 4:00:07 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 18,139 | 1.57 | 0.03 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 5 | 2,489 | 1.64 | 0.03 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,034 | 2.63 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 2.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,706 | 2.35 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 405 | 2.87 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,361 | 2.80 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,318 | 2.99 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 1,437 | 5.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 1.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 18 | 4.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 4:00:07 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 11,548 | 1.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:07 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 4,642 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 2.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7,957 | 1.63 | -0.02 | 0.04 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 3.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.09 | +81.82% | 0.04 | 1 | 14,556 | 1.16 | -0.07 | 0.07 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 9,118 | 0.94 | -0.14 | 0.11 | 0.00 | 11/14/2025 | 11/21/2025 4:00:07 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.01 | -3.58% | 0.06 | 15 | 18,115 | 0.89 | -0.22 | 0.16 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 4.50 | 0.35 | 0.50 | 0.43 | 0.46 | -0.04 | -8.00% | 0.10 | 1,284 | 19,083 | 0.86 | -0.33 | 0.21 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.69 | -0.06 | -8.00% | 0.14 | 19 | 21,887 | 0.85 | -0.44 | 0.23 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 5.50 | 0.85 | 1.05 | 0.95 | 1.12 | +0.07 | +6.67% | 0.17 | 28 | 10,653 | 0.81 | -0.55 | 0.23 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 7.50 | 2.50 | 2.70 | 2.60 | 2.89 | +0.39 | +15.60% | 0.35 | 1 | 4,540 | 0.81 | -0.77 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 9.00 | 3.90 | 4.70 | 4.30 | 3.00 | 0.00 | 0.00% | 0.48 | 0 | 627 | 2.11 | -0.84 | 0.10 | -0.01 | 11/7/2025 | 11/21/2025 4:00:07 PM EST |
| 10.00 | 4.90 | 5.10 | 5.00 | 4.93 | 0.00 | 0.00% | 0.50 | 0 | 5,200 | 1.33 | -0.89 | 0.08 | 0.00 | 11/19/2025 | 11/21/2025 4:00:07 PM EST |
| 11.00 | 5.70 | 6.90 | 6.30 | 6.30 | 0.00 | 0.00% | 0.57 | 0 | 1,071 | 2.69 | -0.95 | 0.05 | 0.00 | 10/21/2025 | 11/21/2025 4:00:07 PM EST |
| 12.50 | 6.70 | 8.50 | 7.60 | 7.59 | 0.00 | 0.00% | 0.61 | 0 | 259 | 3.01 | -0.96 | 0.04 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 14.00 | 8.60 | 9.70 | 9.15 | 7.10 | 0.00 | 0.00% | 0.65 | 0 | 60 | 2.77 | -0.97 | 0.03 | 0.00 | 9/25/2025 | 11/21/2025 4:00:07 PM EST |
| 15.00 | 9.20 | 10.50 | 9.85 | 9.70 | 0.00 | 0.00% | 0.66 | 0 | 59 | 2.58 | -0.97 | 0.03 | 0.00 | 9/4/2025 | 11/21/2025 4:00:07 PM EST |
| 16.00 | 10.20 | 11.80 | 11.00 | 10.50 | 0.00 | 0.00% | 0.69 | 0 | 14 | 3.09 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/21/2025 4:00:07 PM EST |
| 17.50 | 11.40 | 13.40 | 12.40 | 11.30 | 0.00 | 0.00% | 0.71 | 0 | 47 | 3.35 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/21/2025 4:00:07 PM EST |
| 20.00 | 14.20 | 16.00 | 15.10 | 14.00 | 0.00 | 0.00% | 0.76 | 0 | 11 | 3.66 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/21/2025 4:00:07 PM EST |
| 22.50 | 16.70 | 18.50 | 17.60 | 15.90 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:07 PM EST |
| 25.00 | 19.20 | 21.00 | 20.10 | 18.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/21/2025 4:00:07 PM EST |
| 30.00 | 24.40 | 26.00 | 25.20 | 22.88 | 0.00 | 0.00% | 0.84 | 0 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/21/2025 4:00:07 PM EST |