Options Chain for HERC HLDGS INC COM (HRI) - $132.69 as of 8/29/2025 3:29:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.10 | 68.20 | 66.65 | % | 1.03 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:07 PM EST | |||
| 70.00 | 60.30 | 63.30 | 61.80 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:07 PM EST | |||
| 75.00 | 54.80 | 58.40 | 56.60 | % | 0.75 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:07 PM EST | |||
| 80.00 | 49.90 | 53.50 | 51.70 | % | 0.65 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:07 PM EST | |||
| 85.00 | 45.10 | 48.70 | 46.90 | % | 0.55 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 8/29/2025 4:00:07 PM EST | |||
| 90.00 | 40.30 | 43.90 | 42.10 | % | 0.47 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.03 | 8/29/2025 4:00:07 PM EST | |||
| 95.00 | 35.60 | 39.30 | 37.45 | % | 0.39 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.04 | 8/29/2025 4:00:07 PM EST | |||
| 100.00 | 31.10 | 34.70 | 32.90 | % | 0.33 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.05 | 8/29/2025 4:00:07 PM EST | |||
| 105.00 | 26.80 | 29.90 | 28.35 | % | 0.27 | 0 | 0 | 0.75 | 0.88 | 0.01 | -0.07 | 8/29/2025 4:00:07 PM EST | |||
| 110.00 | 22.40 | 26.10 | 24.25 | % | 0.22 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.08 | 8/29/2025 4:00:07 PM EST | |||
| 115.00 | 19.50 | 21.00 | 20.25 | 12.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | 0.79 | 0.01 | -0.09 | 8/21/2025 | 8/29/2025 4:00:07 PM EST |
| 120.00 | 15.90 | 17.50 | 16.70 | 9.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | 0.72 | 0.01 | -0.09 | 8/21/2025 | 8/29/2025 4:00:07 PM EST |
| 125.00 | 12.40 | 14.50 | 13.45 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.65 | 0.02 | -0.10 | 8/21/2025 | 8/29/2025 4:00:07 PM EST |
| 130.00 | 9.80 | 11.70 | 10.75 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.52 | 0.57 | 0.02 | -0.10 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 135.00 | 7.60 | 9.40 | 8.50 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.52 | 0.48 | 0.02 | -0.10 | 8/27/2025 | 8/29/2025 4:00:07 PM EST |
| 140.00 | 5.60 | 7.20 | 6.40 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 359 | 0.50 | 0.40 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 145.00 | 3.90 | 5.20 | 4.55 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.48 | 0.32 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 150.00 | 2.65 | 4.20 | 3.43 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.48 | 0.25 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 155.00 | 1.85 | 3.20 | 2.53 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | 0.19 | 0.01 | -0.06 | 8/25/2025 | 8/29/2025 4:00:07 PM EST |
| 160.00 | 1.20 | 2.45 | 1.83 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.14 | 0.01 | -0.05 | 8/25/2025 | 8/29/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.11 | 0.01 | -0.04 | 8/25/2025 | 8/29/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | 0.08 | 0.01 | -0.04 | 8/28/2025 | 8/29/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.01 | -0.03 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 8/29/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.02 | 8/29/2025 4:00:07 PM EST | |||
| 90.00 | 0.20 | 1.90 | 1.05 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.03 | 8/29/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.04 | 8/29/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 3.10 | 1.55 | 2.76 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.81 | -0.08 | 0.01 | -0.05 | 8/20/2025 | 8/29/2025 4:00:07 PM EST |
| 105.00 | 1.35 | 2.40 | 1.88 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.51 | -0.12 | 0.01 | -0.07 | 8/22/2025 | 8/29/2025 4:00:07 PM EST |
| 110.00 | 2.05 | 3.30 | 2.68 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.57 | -0.16 | 0.01 | -0.08 | 8/22/2025 | 8/29/2025 4:00:07 PM EST |
| 115.00 | 3.10 | 4.50 | 3.80 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.56 | -0.21 | 0.01 | -0.09 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 120.00 | 4.30 | 6.10 | 5.20 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.54 | -0.28 | 0.01 | -0.09 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 125.00 | 6.00 | 7.90 | 6.95 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 239 | 0.53 | -0.35 | 0.02 | -0.10 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 130.00 | 8.40 | 10.20 | 9.30 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 249 | 0.53 | -0.43 | 0.02 | -0.10 | 8/26/2025 | 8/29/2025 4:00:07 PM EST |
| 135.00 | 11.00 | 12.80 | 11.90 | 11.40 | -1.20 | -9.53% | 0.09 | 38 | 1 | 0.53 | -0.52 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:07 PM EST |
| 140.00 | 13.80 | 15.30 | 14.55 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.02 | -0.10 | 8/29/2025 4:00:07 PM EST | |||
| 145.00 | 17.30 | 19.00 | 18.15 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.09 | 8/29/2025 4:00:07 PM EST | |||
| 150.00 | 21.10 | 22.70 | 21.90 | % | 0.15 | 0 | 0 | 0.49 | -0.75 | 0.01 | -0.08 | 8/29/2025 4:00:07 PM EST | |||
| 155.00 | 24.00 | 27.00 | 25.50 | % | 0.16 | 0 | 0 | 0.44 | -0.81 | 0.01 | -0.06 | 8/29/2025 4:00:07 PM EST | |||
| 160.00 | 28.20 | 31.90 | 30.05 | % | 0.19 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.05 | 8/29/2025 4:00:07 PM EST | |||
| 165.00 | 32.70 | 36.40 | 34.55 | % | 0.21 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.04 | 8/29/2025 4:00:07 PM EST | |||
| 170.00 | 37.50 | 41.10 | 39.30 | % | 0.23 | 0 | 0 | 0.70 | -0.92 | 0.01 | -0.04 | 8/29/2025 4:00:07 PM EST | |||
| 175.00 | 42.30 | 45.40 | 43.85 | % | 0.25 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.03 | 8/29/2025 4:00:07 PM EST |