Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $4.85 as of 11/21/2025 10:40:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 4.80 | 4.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 1.50 | 2.40 | 4.40 | 3.40 | % | 2.27 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 2.00 | 2.60 | 3.40 | 3.00 | % | 1.50 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 2.50 | 2.15 | 2.70 | 2.43 | % | 0.97 | 0 | 0 | 4.18 | 0.99 | 0.02 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 3.00 | 1.65 | 2.25 | 1.95 | 2.31 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.88 | 0.95 | 0.06 | 0.00 | 11/18/2025 | 11/20/2025 3:59:52 PM EST |
| 3.50 | 1.25 | 1.80 | 1.53 | % | 0.44 | 0 | 0 | 2.32 | 0.88 | 0.12 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 4.00 | 0.85 | 1.40 | 1.13 | 1.14 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.99 | 0.79 | 0.19 | -0.01 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 4.50 | 0.60 | 1.10 | 0.85 | % | 0.19 | 0 | 0 | 0.77 | 0.67 | 0.24 | -0.01 | 11/20/2025 3:59:52 PM EST | |||
| 5.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.05 | -10.00% | 0.09 | 58 | 21 | 0.89 | 0.54 | 0.27 | -0.01 | 11/21/2025 | 11/20/2025 3:59:52 PM EST |
| 5.50 | 0.20 | 0.75 | 0.48 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.89 | 0.42 | 0.26 | -0.01 | 11/19/2025 | 11/20/2025 3:59:52 PM EST |
| 6.00 | 0.10 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.89 | 0.32 | 0.23 | -0.01 | 11/17/2025 | 11/20/2025 3:59:52 PM EST |
| 6.50 | 0.05 | 0.75 | 0.40 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.83 | 0.26 | 0.20 | -0.01 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 7.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.96 | 0.20 | 0.17 | -0.01 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 7.50 | 0.05 | 0.65 | 0.35 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.02 | 0.16 | 0.14 | -0.01 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 8.00 | 0.05 | 0.60 | 0.33 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.43 | 0.10 | 0.11 | 0.00 | 11/18/2025 | 11/20/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.06 | 0.06 | 0.08 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.07 | 0.04 | 0.06 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.25 | 0.03 | 0.04 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.42 | 0.02 | 0.03 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.58 | 0.01 | 0.02 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.66 | 0.01 | 0.02 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.01 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.01 | 0.00 | 11/20/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.83 | -0.01 | 0.02 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.01 | -0.05 | 0.06 | 0.00 | 11/18/2025 | 11/20/2025 3:59:52 PM EST |
| 3.50 | 0.05 | 0.20 | 0.13 | % | 0.04 | 0 | 0 | 0.93 | -0.12 | 0.12 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 4.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.94 | -0.21 | 0.19 | -0.01 | 11/20/2025 | 11/20/2025 3:59:52 PM EST |
| 4.50 | 0.35 | 0.55 | 0.45 | 0.31 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.87 | -0.33 | 0.24 | -0.01 | 11/17/2025 | 11/20/2025 3:59:52 PM EST |
| 5.00 | 0.60 | 0.85 | 0.73 | 0.48 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.90 | -0.46 | 0.27 | -0.01 | 11/19/2025 | 11/20/2025 3:59:52 PM EST |
| 5.50 | 0.60 | 1.20 | 0.90 | 0.66 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.94 | -0.58 | 0.26 | -0.01 | 11/17/2025 | 11/20/2025 3:59:52 PM EST |
| 6.00 | 0.65 | 1.60 | 1.13 | % | 0.19 | 0 | 0 | 1.02 | -0.68 | 0.23 | -0.01 | 11/20/2025 3:59:52 PM EST | |||
| 6.50 | 1.25 | 2.05 | 1.65 | % | 0.25 | 0 | 0 | 1.27 | -0.74 | 0.20 | -0.01 | 11/20/2025 3:59:52 PM EST | |||
| 7.00 | 1.90 | 2.55 | 2.23 | % | 0.32 | 0 | 0 | 1.34 | -0.80 | 0.17 | -0.01 | 11/20/2025 3:59:52 PM EST | |||
| 7.50 | 2.20 | 3.00 | 2.60 | % | 0.35 | 0 | 0 | 1.48 | -0.84 | 0.14 | -0.01 | 11/20/2025 3:59:52 PM EST | |||
| 8.00 | 3.20 | 3.50 | 3.35 | % | 0.42 | 0 | 0 | 1.95 | -0.90 | 0.11 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 8.50 | 3.70 | 4.00 | 3.85 | % | 0.45 | 0 | 0 | 2.06 | -0.94 | 0.08 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 9.00 | 3.60 | 4.50 | 4.05 | % | 0.45 | 0 | 0 | 2.34 | -0.96 | 0.06 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 9.50 | 4.10 | 5.00 | 4.55 | % | 0.48 | 0 | 0 | 2.44 | -0.97 | 0.04 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 10.00 | 4.60 | 5.50 | 5.05 | % | 0.51 | 0 | 0 | 2.53 | -0.98 | 0.03 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 10.50 | 5.00 | 6.00 | 5.50 | % | 0.52 | 0 | 0 | 3.09 | -0.99 | 0.02 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 11.00 | 5.40 | 7.40 | 6.40 | % | 0.58 | 0 | 0 | 2.70 | -0.99 | 0.02 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 12.00 | 6.40 | 7.70 | 7.05 | % | 0.59 | 0 | 0 | 2.85 | -1.00 | 0.01 | 0.00 | 11/20/2025 3:59:52 PM EST | |||
| 12.50 | 6.90 | 8.00 | 7.45 | 7.41 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.57 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 11/20/2025 3:59:52 PM EST |