Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $6.21 as of 9/12/2025 3:42:09 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 | 5.80 | 6.80 | 6.30 | 4.80 | 0.00 | 0.00% | 12.60 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:07 PM EST |
| 1.00 | 5.30 | 5.50 | 5.40 | 6.00 | 0.00 | 0.00% | 5.40 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 4:00:07 PM EST |
| 1.50 | 4.80 | 5.00 | 4.90 | 7.40 | 0.00 | 0.00% | 3.27 | 0 | 238 | 3.12 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 4:00:07 PM EST |
| 2.00 | 4.30 | 4.50 | 4.40 | 6.20 | 0.00 | 0.00% | 2.20 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 4:00:07 PM EST |
| 2.50 | 3.80 | 4.00 | 3.90 | 3.80 | -1.97 | -34.15% | 1.56 | 2 | 139 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 3.00 | 3.30 | 3.50 | 3.40 | 2.98 | 0.00 | 0.00% | 1.13 | 0 | 222 | 2.16 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 3.50 | 2.85 | 3.00 | 2.93 | 2.90 | +0.80 | +38.10% | 0.84 | 100 | 1,060 | 1.42 | 0.98 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 4.00 | 2.35 | 2.50 | 2.43 | 2.05 | 0.00 | 0.00% | 0.61 | 0 | 4,616 | 1.33 | 0.96 | 0.05 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 4.50 | 1.90 | 2.05 | 1.98 | 1.60 | 0.00 | 0.00% | 0.44 | 0 | 713 | 0.92 | 0.91 | 0.09 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 5.00 | 1.50 | 1.60 | 1.55 | 1.35 | +0.07 | +5.47% | 0.31 | 1 | 1,076 | 0.89 | 0.84 | 0.13 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 5.50 | 1.05 | 1.25 | 1.15 | 1.19 | +0.24 | +25.27% | 0.21 | 135 | 1,792 | 0.83 | 0.76 | 0.18 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 7.50 | 0.25 | 0.30 | 0.28 | 0.32 | +0.13 | +68.43% | 0.04 | 6,873 | 13,693 | 0.82 | 0.30 | 0.22 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.02 | +33.34% | 0.01 | 30,048 | 972 | 0.86 | 0.11 | 0.12 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,645 | 1.16 | 0.05 | 0.07 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.43 | 0.02 | 0.03 | 0.00 | 8/12/2025 | 9/12/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.78 | 0.01 | 0.02 | 0.00 | 6/26/2025 | 9/12/2025 4:00:07 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 774 | 1.85 | 0.01 | 0.01 | 0.00 | 7/31/2025 | 9/12/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.00 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 9/12/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.04 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 624 | 2.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 4:00:07 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 71 | 5.61 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 4:00:07 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 1,486 | 4.01 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:07 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3,146 | 3.24 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:07 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11,439 | 1.88 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10,073 | 1.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 6,902 | 1.28 | -0.02 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.02 | 1 | 10,504 | 1.40 | -0.04 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.02 | 15 | 1,831 | 0.96 | -0.09 | 0.09 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.03 | 102 | 1,584 | 0.86 | -0.16 | 0.13 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 5.50 | 0.25 | 0.30 | 0.28 | 0.29 | -0.04 | -12.13% | 0.05 | 86 | 3,911 | 0.85 | -0.24 | 0.18 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 7.50 | 1.30 | 1.45 | 1.38 | 1.42 | -0.23 | -13.94% | 0.18 | 5,011 | 10,656 | 0.80 | -0.70 | 0.22 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 9.00 | 2.65 | 2.80 | 2.73 | 2.66 | -0.64 | -19.40% | 0.30 | 30,000 | 1,213 | 0.89 | -0.89 | 0.12 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 10.00 | 3.50 | 3.80 | 3.65 | 4.30 | 0.00 | 0.00% | 0.36 | 0 | 68 | 1.13 | -0.95 | 0.07 | 0.00 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 11.00 | 4.50 | 4.80 | 4.65 | 5.26 | 0.00 | 0.00% | 0.42 | 0 | 46 | 1.29 | -0.98 | 0.03 | 0.00 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 12.00 | 5.50 | 5.80 | 5.65 | 4.30 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.44 | -0.99 | 0.02 | 0.00 | 7/23/2025 | 9/12/2025 4:00:07 PM EST |
| 12.50 | 6.00 | 6.30 | 6.15 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.51 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 9/12/2025 4:00:07 PM EST |
| 13.00 | 6.50 | 7.40 | 6.95 | % | 0.53 | 0 | 0 | 1.80 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 14.00 | 7.50 | 7.80 | 7.65 | 6.10 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.69 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:07 PM EST |
| 15.00 | 8.50 | 8.80 | 8.65 | 7.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:07 PM EST |
| 16.00 | 9.50 | 9.80 | 9.65 | 8.10 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:07 PM EST |
| 17.00 | 10.50 | 10.80 | 10.65 | % | 0.63 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 18.00 | 11.50 | 11.80 | 11.65 | 12.20 | 0.00 | 0.00% | 0.65 | 0 | 27 | 2.08 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:07 PM EST |