Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.37 as of 8/22/2025 3:53:54 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 | 5.20 | 5.40 | 5.30 | 4.80 | 0.00 | 0.00% | 10.60 | 0 | 24 | 4.24 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 1.00 | 4.80 | 4.90 | 4.85 | 6.00 | 0.00 | 0.00% | 4.85 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:06 PM EST |
| 1.50 | 4.20 | 4.40 | 4.30 | 7.40 | 0.00 | 0.00% | 2.87 | 0 | 238 | 2.22 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 4:00:06 PM EST |
| 2.00 | 3.70 | 4.00 | 3.85 | 6.20 | 0.00 | 0.00% | 1.93 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:06 PM EST |
| 2.50 | 3.20 | 3.40 | 3.30 | 5.77 | 0.00 | 0.00% | 1.32 | 0 | 139 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:06 PM EST |
| 3.00 | 2.75 | 2.90 | 2.83 | 2.80 | +0.10 | +3.71% | 0.94 | 2 | 421 | 1.13 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 3.50 | 2.30 | 2.45 | 2.38 | 2.40 | -0.10 | -4.00% | 0.68 | 3 | 1,057 | 0.89 | 0.97 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 4.00 | 1.85 | 1.95 | 1.90 | 2.00 | +0.40 | +25.00% | 0.47 | 51 | 4,601 | 0.80 | 0.92 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 4.50 | 1.40 | 1.55 | 1.48 | 1.40 | +0.42 | +42.86% | 0.33 | 42 | 745 | 0.77 | 0.84 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 5.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.25 | +29.42% | 0.23 | 21 | 1,032 | 0.78 | 0.74 | 0.19 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 5.50 | 0.75 | 0.85 | 0.80 | 0.80 | +0.20 | +33.34% | 0.15 | 927 | 3,378 | 0.73 | 0.62 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 0.03 | 437 | 2,095 | 0.79 | 0.25 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 7 | 854 | 0.90 | 0.13 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 74 | 3,219 | 0.89 | 0.08 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.08 | 0.05 | 0.05 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.79 | 0.01 | 0.02 | 0.00 | 6/26/2025 | 8/22/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 774 | 1.35 | 0.01 | 0.02 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 53 | 2.92 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 8/22/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.49 | 0.01 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 624 | 1.56 | 0.00 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:06 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:06 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 71 | 4.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:06 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,486 | 2.14 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 3,146 | 2.82 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:06 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.01 | 794 | 11,636 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10,073 | 1.33 | -0.01 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 3.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 6,897 | 1.67 | -0.03 | 0.04 | 0.00 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10,485 | 0.82 | -0.08 | 0.10 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 4.50 | 0.15 | 0.25 | 0.20 | 0.24 | -0.12 | -33.34% | 0.04 | 1 | 1,808 | 0.82 | -0.16 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.17 | -34.00% | 0.07 | 38 | 1,339 | 0.77 | -0.26 | 0.19 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 5.50 | 0.45 | 0.60 | 0.53 | 0.55 | -0.20 | -26.67% | 0.10 | 141 | 3,484 | 0.75 | -0.38 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 7.50 | 1.90 | 2.00 | 1.95 | 2.25 | 0.00 | 0.00% | 0.26 | 0 | 629 | 0.81 | -0.75 | 0.17 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 9.00 | 3.20 | 3.40 | 3.30 | 3.50 | 0.00 | 0.00% | 0.37 | 0 | 1,211 | 1.01 | -0.87 | 0.10 | 0.00 | 8/8/2025 | 8/22/2025 4:00:06 PM EST |
| 10.00 | 4.20 | 4.30 | 4.25 | 4.30 | -0.38 | -8.12% | 0.42 | 2 | 66 | 0.96 | -0.92 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 11.00 | 5.10 | 5.30 | 5.20 | 5.26 | +1.56 | +42.17% | 0.47 | 2 | 44 | 0.98 | -0.95 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 12.00 | 6.10 | 6.30 | 6.20 | 4.30 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.70 | -0.99 | 0.02 | 0.00 | 7/23/2025 | 8/22/2025 4:00:06 PM EST |
| 12.50 | 6.60 | 6.80 | 6.70 | 4.90 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.41 | -0.99 | 0.02 | 0.00 | 7/23/2025 | 8/22/2025 4:00:06 PM EST |
| 13.00 | 7.10 | 7.30 | 7.20 | % | 0.55 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 14.00 | 8.10 | 8.30 | 8.20 | 6.10 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.56 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 4:00:06 PM EST |
| 15.00 | 9.10 | 9.30 | 9.20 | 7.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 4:00:06 PM EST |
| 16.00 | 10.00 | 10.30 | 10.15 | 8.10 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:06 PM EST |
| 17.00 | 11.00 | 11.30 | 11.15 | % | 0.66 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 18.00 | 12.00 | 12.30 | 12.15 | 12.20 | 0.00 | 0.00% | 0.68 | 0 | 27 | 1.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 4:00:06 PM EST |