Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $6.73 as of 11/4/2025 8:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.00 | 5.70 | 5.35 | 5.65 | +1.92 | +51.48% | 3.57 | 7 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 2.00 | 4.60 | 5.20 | 4.90 | 5.15 | +1.85 | +56.07% | 2.45 | 14 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 2.50 | 4.00 | 4.60 | 4.30 | 4.70 | +2.24 | +91.06% | 1.72 | 12 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 3.00 | 3.60 | 4.10 | 3.85 | 3.90 | +2.00 | +105.27% | 1.28 | 60 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 3.50 | 3.10 | 3.70 | 3.40 | 3.50 | +2.01 | +134.90% | 0.97 | 2 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 4.00 | 2.60 | 3.00 | 2.80 | 2.65 | +1.63 | +159.81% | 0.70 | 163 | 174 | 5.42 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 4.50 | 2.10 | 2.45 | 2.28 | 2.34 | +1.61 | +220.55% | 0.51 | 264 | 496 | 4.47 | 0.99 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 5.00 | 1.65 | 1.85 | 1.75 | 1.80 | +1.33 | +282.98% | 0.35 | 1,484 | 2,256 | 2.75 | 0.97 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 5.50 | 1.25 | 1.40 | 1.33 | 1.42 | +1.12 | +373.34% | 0.24 | 3,002 | 5,132 | 0.00 | 0.91 | 0.13 | -0.03 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 6.00 | 0.80 | 0.95 | 0.88 | 0.86 | +0.67 | +352.64% | 0.15 | 4,453 | 3,017 | 1.51 | 0.80 | 0.24 | -0.06 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 6.50 | 0.50 | 0.60 | 0.55 | 0.56 | +0.46 | +460.00% | 0.08 | 4,585 | 1,569 | 1.77 | 0.63 | 0.33 | -0.07 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.21 | +233.34% | 0.05 | 15,690 | 1,342 | 1.73 | 0.46 | 0.34 | -0.08 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.18 | +360.00% | 0.03 | 5,856 | 264 | 1.97 | 0.32 | 0.29 | -0.08 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.16 | +533.34% | 0.02 | 3,805 | 249 | 2.24 | 0.22 | 0.24 | -0.07 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.02 | 2,415 | 59 | 2.38 | 0.15 | 0.18 | -0.06 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 1,665 | 217 | 2.37 | 0.10 | 0.13 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 810 | 8 | 2.68 | 0.06 | 0.09 | -0.03 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 1,133 | 32 | 2.96 | 0.04 | 0.06 | -0.02 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 239 | 3 | 2.93 | 0.02 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 350 | 0 | 3.17 | 0.01 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST | |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 24 | 1 | 3.39 | 0.01 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 33 | 3.80 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 560 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 20 | 543 | 4.68 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.01 | 171 | 4,226 | 3.87 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.01 | 601 | 3,146 | 3.15 | -0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.48 | -94.12% | 0.01 | 896 | 3,067 | 2.49 | -0.03 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.75 | -93.75% | 0.01 | 1,705 | 3,304 | 2.04 | -0.09 | 0.13 | -0.03 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.14 | -1.07 | -88.43% | 0.02 | 3,070 | 666 | 1.72 | -0.20 | 0.24 | -0.06 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 6.50 | 0.30 | 0.35 | 0.33 | 0.33 | -1.27 | -79.38% | 0.05 | 2,216 | 373 | 1.87 | -0.37 | 0.33 | -0.07 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 7.00 | 0.60 | 0.65 | 0.63 | 0.60 | -1.49 | -71.30% | 0.09 | 1,302 | 31 | 2.02 | -0.54 | 0.34 | -0.08 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 7.50 | 0.80 | 1.10 | 0.95 | 0.89 | % | 0.13 | 188 | 0 | 1.94 | -0.68 | 0.29 | -0.08 | 11/4/2025 | 11/4/2025 4:00:03 PM EST | |
| 8.00 | 1.20 | 1.60 | 1.40 | 1.35 | -1.77 | -56.74% | 0.17 | 12 | 11 | 2.10 | -0.78 | 0.24 | -0.07 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 8.50 | 1.65 | 1.95 | 1.80 | 1.90 | -1.62 | -46.03% | 0.21 | 2 | 1 | 3.19 | -0.85 | 0.18 | -0.06 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 9.00 | 2.00 | 2.50 | 2.25 | 2.11 | -1.96 | -48.16% | 0.25 | 3 | 1 | 3.87 | -0.90 | 0.13 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 9.50 | 2.40 | 2.90 | 2.65 | 2.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.73 | -0.94 | 0.09 | -0.03 | 9/30/2025 | 11/4/2025 4:00:03 PM EST |
| 10.00 | 3.20 | 3.40 | 3.30 | 3.30 | -1.85 | -35.93% | 0.33 | 42 | 21 | 3.42 | -0.96 | 0.06 | -0.02 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 10.50 | 3.50 | 3.90 | 3.70 | 3.57 | -1.95 | -35.33% | 0.35 | 6 | 1 | 4.39 | -0.98 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 11.00 | 3.80 | 4.40 | 4.10 | 4.00 | -0.30 | -6.98% | 0.37 | 31 | 2 | 4.68 | -0.99 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 11.50 | 4.30 | 5.10 | 4.70 | 4.88 | % | 0.41 | 1 | 0 | 6.08 | -0.99 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST | |
| 12.50 | 5.30 | 7.50 | 6.40 | 5.93 | % | 0.51 | 2 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |