Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.64 as of 1/7/2026 5:47:18 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 | 4.15 | 5.70 | 4.93 | 6.26 | 0.00 | 0.00% | 9.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:00 PM EST |
| 1.00 | 4.45 | 4.80 | 4.63 | 4.20 | 0.00 | 0.00% | 4.63 | 0 | 202 | 9.86 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 1.50 | 3.30 | 4.60 | 3.95 | 4.16 | -1.34 | -24.37% | 2.63 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 2.00 | 3.45 | 3.80 | 3.63 | 3.60 | 0.00 | 0.00% | 1.81 | 0 | 67 | 5.99 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:00 PM EST |
| 2.50 | 2.96 | 3.40 | 3.18 | 3.00 | 0.00 | 0.00% | 1.27 | 0 | 423 | 5.61 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 3.00 | 2.55 | 2.74 | 2.65 | 2.59 | +0.06 | +2.38% | 0.88 | 8 | 3,055 | 3.51 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 3.50 | 2.05 | 2.19 | 2.12 | 2.24 | +0.29 | +14.88% | 0.61 | 37 | 11,515 | 2.45 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 4.00 | 1.55 | 1.76 | 1.66 | 1.56 | +0.12 | +8.34% | 0.41 | 12 | 13,722 | 2.31 | 1.00 | 0.06 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 4.50 | 1.01 | 1.21 | 1.11 | 1.06 | +0.06 | +6.00% | 0.25 | 52 | 501 | 1.50 | 0.91 | 0.18 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 5.00 | 0.60 | 0.75 | 0.68 | 0.66 | -0.01 | -1.50% | 0.14 | 52 | 45,046 | 1.15 | 0.79 | 0.34 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 5.50 | 0.35 | 0.38 | 0.37 | 0.36 | -0.04 | -10.00% | 0.07 | 755 | 23,786 | 0.91 | 0.58 | 0.50 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 6.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.03 | -15.79% | 0.03 | 3,170 | 5,688 | 0.94 | 0.34 | 0.45 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 6.50 | 0.07 | 0.09 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 526 | 1,126 | 1.00 | 0.19 | 0.31 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 7.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 7 | 629 | 1.07 | 0.11 | 0.19 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,465 | 27,470 | 1.18 | 0.05 | 0.11 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 100 | 1.55 | 0.02 | 0.05 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.01 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 132 | 37,024 | 1.61 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,225 | 1.70 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 802 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,758 | 2.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18,134 | 3.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,491 | 2.63 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 3.46 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 3.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,692 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 4:00:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,438 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:00 PM EST |
| 1.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 11,544 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,647 | 3.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:00 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7,953 | 2.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14,587 | 2.38 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 10 | 9,129 | 2.19 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 20,178 | 1.51 | 0.00 | 0.06 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 4.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 14 | 17,908 | 0.99 | -0.09 | 0.18 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 5.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.02 | 137 | 23,176 | 0.89 | -0.21 | 0.34 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 5.50 | 0.24 | 0.30 | 0.27 | 0.27 | -0.03 | -10.00% | 0.05 | 352 | 11,043 | 0.90 | -0.42 | 0.50 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 6.00 | 0.52 | 0.65 | 0.59 | 0.55 | -0.05 | -8.34% | 0.10 | 438 | 226 | 0.94 | -0.66 | 0.45 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 6.50 | 0.90 | 1.10 | 1.00 | 0.99 | -0.13 | -11.61% | 0.15 | 343 | 31 | 1.39 | -0.81 | 0.31 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 7.00 | 1.21 | 1.71 | 1.46 | 1.46 | -0.17 | -10.43% | 0.21 | 2 | 2 | 2.10 | -0.89 | 0.19 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 7.50 | 1.63 | 2.08 | 1.86 | 2.16 | 0.00 | 0.00% | 0.25 | 0 | 3,974 | 1.93 | -0.95 | 0.11 | -0.01 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 8.00 | 1.92 | 2.77 | 2.35 | % | 0.29 | 0 | 0 | 2.88 | -0.98 | 0.05 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 8.50 | 2.60 | 3.30 | 2.95 | % | 0.35 | 0 | 0 | 3.23 | -1.00 | 0.01 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 9.00 | 3.15 | 3.60 | 3.38 | 3.54 | 0.00 | 0.00% | 0.38 | 0 | 33,620 | 2.69 | -1.00 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 9.50 | 3.45 | 4.35 | 3.90 | % | 0.41 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 10.00 | 4.35 | 4.60 | 4.48 | 4.45 | -0.10 | -2.20% | 0.45 | 4 | 3,065 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 10.50 | 4.60 | 5.10 | 4.85 | % | 0.46 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 11.00 | 5.10 | 5.60 | 5.35 | 6.30 | 0.00 | 0.00% | 0.49 | 0 | 896 | 3.38 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 4:00:00 PM EST |
| 12.50 | 6.65 | 7.10 | 6.88 | 7.59 | 0.00 | 0.00% | 0.55 | 0 | 119 | 3.79 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:00 PM EST |
| 14.00 | 7.95 | 8.75 | 8.35 | 7.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 4:00:00 PM EST |
| 15.00 | 8.90 | 9.90 | 9.40 | 9.70 | 0.00 | 0.00% | 0.63 | 0 | 20 | 5.61 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 1/7/2026 4:00:00 PM EST |
| 16.00 | 9.90 | 10.70 | 10.30 | 10.50 | 0.00 | 0.00% | 0.64 | 0 | 5 | 5.02 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 1/7/2026 4:00:00 PM EST |
| 17.50 | 11.40 | 12.95 | 12.18 | 11.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/7/2026 4:00:00 PM EST |
| 20.00 | 13.75 | 15.20 | 14.48 | 14.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/7/2026 4:00:00 PM EST |
| 22.50 | 16.30 | 17.95 | 17.13 | 15.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 4:00:00 PM EST |
| 25.00 | 18.80 | 20.50 | 19.65 | 18.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 1/7/2026 4:00:00 PM EST |
| 30.00 | 23.45 | 25.35 | 24.40 | 22.88 | 0.00 | 0.00% | 0.81 | 0 | 1 | 9.22 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 1/7/2026 4:00:00 PM EST |