Options Chain for HERC HLDGS INC COM (HRI) - $119.10 as of 9/19/2025 9:10:22 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 | 53.20 | 56.40 | 54.80 | % | 0.84 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 9/19/2025 4:00:07 PM EST | |||
| 70.00 | 48.10 | 51.50 | 49.80 | % | 0.71 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 9/19/2025 4:00:07 PM EST | |||
| 75.00 | 43.40 | 46.60 | 45.00 | % | 0.60 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.02 | 9/19/2025 4:00:07 PM EST | |||
| 80.00 | 38.20 | 41.70 | 39.95 | % | 0.50 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.03 | 9/19/2025 4:00:07 PM EST | |||
| 85.00 | 33.40 | 36.90 | 35.15 | % | 0.41 | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.04 | 9/19/2025 4:00:07 PM EST | |||
| 90.00 | 29.30 | 32.20 | 30.75 | % | 0.34 | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.06 | 9/19/2025 4:00:07 PM EST | |||
| 95.00 | 24.70 | 27.60 | 26.15 | % | 0.28 | 0 | 0 | 0.95 | 0.90 | 0.01 | -0.08 | 9/19/2025 4:00:07 PM EST | |||
| 100.00 | 20.40 | 23.10 | 21.75 | % | 0.22 | 0 | 0 | 0.67 | 0.84 | 0.01 | -0.11 | 9/19/2025 4:00:07 PM EST | |||
| 105.00 | 15.90 | 18.70 | 17.30 | % | 0.16 | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.12 | 9/19/2025 4:00:07 PM EST | |||
| 110.00 | 13.00 | 14.00 | 13.50 | % | 0.12 | 0 | 0 | 0.62 | 0.71 | 0.02 | -0.14 | 9/19/2025 4:00:07 PM EST | |||
| 115.00 | 10.00 | 10.90 | 10.45 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | 0.62 | 0.02 | -0.15 | 8/21/2025 | 9/19/2025 4:00:07 PM EST |
| 120.00 | 7.20 | 8.30 | 7.75 | 8.20 | -5.20 | -38.81% | 0.06 | 9 | 31 | 0.60 | 0.52 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 125.00 | 5.20 | 6.10 | 5.65 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | 0.43 | 0.02 | -0.15 | 9/18/2025 | 9/19/2025 4:00:07 PM EST |
| 130.00 | 2.70 | 4.40 | 3.55 | 4.30 | -4.10 | -48.81% | 0.03 | 3,222 | 217 | 0.61 | 0.33 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 135.00 | 2.40 | 3.10 | 2.75 | 3.20 | -3.30 | -50.77% | 0.02 | 3 | 416 | 0.59 | 0.25 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 140.00 | 1.45 | 2.25 | 1.85 | 2.30 | -1.90 | -45.24% | 0.01 | 2 | 733 | 0.59 | 0.18 | 0.01 | -0.10 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 145.00 | 0.90 | 1.60 | 1.25 | 1.80 | -0.20 | -10.00% | 0.01 | 10 | 25 | 0.59 | 0.13 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 150.00 | 0.55 | 1.15 | 0.85 | 1.00 | -2.40 | -70.59% | 0.01 | 1 | 27 | 0.59 | 0.09 | 0.01 | -0.06 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 155.00 | 0.15 | 0.95 | 0.55 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.06 | 0.01 | -0.05 | 9/5/2025 | 9/19/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.04 | 0.00 | -0.03 | 9/5/2025 | 9/19/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.03 | 0.00 | -0.02 | 9/5/2025 | 9/19/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.02 | 0.00 | -0.02 | 9/5/2025 | 9/19/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/19/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 9/19/2025 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 9/19/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 9/19/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.02 | 9/19/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.03 | 9/19/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.17 | -0.03 | 0.00 | -0.04 | 9/19/2025 4:00:07 PM EST | |||
| 90.00 | 0.35 | 1.60 | 0.98 | % | 0.01 | 0 | 0 | 0.91 | -0.06 | 0.00 | -0.06 | 9/19/2025 4:00:07 PM EST | |||
| 95.00 | 0.75 | 3.10 | 1.93 | 0.85 | +0.35 | +70.00% | 0.02 | 1 | 4 | 0.76 | -0.10 | 0.01 | -0.08 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 100.00 | 1.25 | 1.70 | 1.48 | 1.52 | +0.72 | +90.00% | 0.01 | 2 | 10 | 0.60 | -0.16 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 105.00 | 2.05 | 3.20 | 2.63 | 2.00 | +0.50 | +33.34% | 0.03 | 3 | 17 | 0.63 | -0.22 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 110.00 | 3.70 | 4.30 | 4.00 | 3.70 | +1.78 | +92.71% | 0.04 | 7 | 12 | 0.62 | -0.29 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 115.00 | 5.40 | 6.30 | 5.85 | 4.99 | +2.20 | +78.86% | 0.05 | 13 | 28 | 0.61 | -0.38 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 120.00 | 7.60 | 8.70 | 8.15 | 8.00 | +4.59 | +134.61% | 0.07 | 7 | 18 | 0.60 | -0.48 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 125.00 | 10.60 | 11.60 | 11.10 | 9.70 | +4.00 | +70.18% | 0.09 | 313 | 311 | 0.60 | -0.57 | 0.02 | -0.15 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 130.00 | 13.80 | 14.90 | 14.35 | 12.67 | +5.07 | +66.72% | 0.11 | 309 | 316 | 0.58 | -0.67 | 0.02 | -0.14 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 135.00 | 17.70 | 18.80 | 18.25 | 15.10 | +4.90 | +48.04% | 0.14 | 6 | 37 | 0.58 | -0.75 | 0.02 | -0.12 | 9/19/2025 | 9/19/2025 4:00:07 PM EST |
| 140.00 | 20.90 | 23.50 | 22.20 | % | 0.16 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.10 | 9/19/2025 4:00:07 PM EST | |||
| 145.00 | 25.60 | 28.00 | 26.80 | % | 0.18 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.08 | 9/19/2025 4:00:07 PM EST | |||
| 150.00 | 29.30 | 32.50 | 30.90 | 22.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.06 | 9/2/2025 | 9/19/2025 4:00:07 PM EST |
| 155.00 | 34.10 | 36.90 | 35.50 | % | 0.23 | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.05 | 9/19/2025 4:00:07 PM EST | |||
| 160.00 | 39.00 | 43.20 | 41.10 | % | 0.26 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.03 | 9/19/2025 4:00:07 PM EST | |||
| 165.00 | 44.00 | 48.30 | 46.15 | % | 0.28 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.02 | 9/19/2025 4:00:07 PM EST | |||
| 170.00 | 49.00 | 53.30 | 51.15 | % | 0.30 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 9/19/2025 4:00:07 PM EST | |||
| 175.00 | 54.00 | 58.30 | 56.15 | % | 0.32 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 9/19/2025 4:00:07 PM EST | |||
| 180.00 | 59.00 | 63.30 | 61.15 | % | 0.34 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 9/19/2025 4:00:07 PM EST |