Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.58 as of 1/19/2026 2:46:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 4.70 | 4.55 | 4.55 | 0.00 | 0.00% | 4.55 | 0 | 25 | 9.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:07 PM EST |
| 1.50 | 3.65 | 4.20 | 3.93 | 4.10 | -0.10 | -2.39% | 2.62 | 1 | 25 | 7.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 2.00 | 3.35 | 3.85 | 3.60 | 3.70 | 0.00 | 0.00% | 1.80 | 0 | 25 | 7.68 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:07 PM EST |
| 2.50 | 2.65 | 3.60 | 3.13 | % | 1.25 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 3.00 | 2.16 | 2.83 | 2.50 | % | 0.83 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 3.50 | 1.86 | 2.33 | 2.10 | % | 0.60 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 4.00 | 1.36 | 1.84 | 1.60 | 1.60 | 0.00 | 0.00% | 0.40 | 1 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 4.50 | 0.67 | 1.34 | 1.01 | 1.09 | 0.00 | 0.00% | 0.22 | 0 | 19 | 2.48 | 0.98 | 0.07 | 0.00 | 1/12/2026 | 1/16/2026 4:00:07 PM EST |
| 5.00 | 0.50 | 0.72 | 0.61 | 0.49 | -0.23 | -31.95% | 0.12 | 13 | 122 | 1.29 | 0.88 | 0.39 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 5.50 | 0.21 | 0.27 | 0.24 | 0.24 | -0.05 | -17.25% | 0.04 | 1,696 | 981 | 0.64 | 0.58 | 0.80 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 6.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 0.01 | 3,903 | 753 | 0.68 | 0.24 | 0.57 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 367 | 280 | 0.71 | 0.08 | 0.24 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 60 | 152 | 1.03 | 0.02 | 0.06 | 0.00 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.37 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 1/16/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.06 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.42 | -93.34% | 0.00 | 1 | 450 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 9 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 9 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:07 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.01 | -0.02 | 0.07 | 0.00 | 1/12/2026 | 1/16/2026 4:00:07 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 136 | 2,052 | 0.68 | -0.12 | 0.39 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 5.50 | 0.13 | 0.19 | 0.16 | 0.18 | +0.02 | +12.50% | 0.03 | 234 | 78 | 0.63 | -0.42 | 0.80 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 6.00 | 0.46 | 0.65 | 0.56 | 0.49 | +0.07 | +16.67% | 0.09 | 15 | 61 | 0.91 | -0.76 | 0.57 | -0.01 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 6.50 | 0.81 | 1.12 | 0.97 | 1.34 | 0.00 | 0.00% | 0.15 | 0 | 24 | 1.57 | -0.92 | 0.24 | -0.01 | 1/14/2026 | 1/16/2026 4:00:07 PM EST |
| 7.00 | 1.19 | 1.66 | 1.43 | 1.40 | 0.00 | 0.00% | 0.20 | 0 | 27 | 2.11 | -0.98 | 0.06 | 0.00 | 1/9/2026 | 1/16/2026 4:00:07 PM EST |
| 7.50 | 1.70 | 2.16 | 1.93 | 1.94 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.44 | -1.00 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 8.00 | 1.98 | 3.10 | 2.54 | 2.42 | -0.31 | -11.36% | 0.32 | 1 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:07 PM EST |
| 8.50 | 2.68 | 3.15 | 2.92 | % | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 9.00 | 3.15 | 3.65 | 3.40 | 3.47 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.18 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:07 PM EST |
| 9.50 | 3.65 | 4.15 | 3.90 | 3.87 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:07 PM EST |
| 10.00 | 4.00 | 5.05 | 4.53 | % | 0.45 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 10.50 | 4.45 | 5.40 | 4.93 | % | 0.47 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST | |||
| 11.00 | 5.15 | 5.85 | 5.50 | % | 0.50 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:07 PM EST |