Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.60 as of 10/8/2025 4:10:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 6.10 | 5.10 | 5.84 | 0.00 | 0.00% | 5.10 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:55 PM EST |
| 2.00 | 3.70 | 3.90 | 3.80 | 4.60 | 0.00 | 0.00% | 1.90 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:55 PM EST |
| 3.00 | 2.65 | 2.95 | 2.80 | 2.60 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.73 | 0.97 | 0.03 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 4.00 | 1.90 | 2.00 | 1.95 | 1.78 | 0.00 | 0.00% | 0.49 | 0 | 45 | 1.10 | 0.87 | 0.09 | -0.01 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 5.00 | 1.20 | 1.30 | 1.25 | 1.26 | +0.11 | +9.57% | 0.25 | 209 | 210 | 1.07 | 0.72 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.14 | +22.96% | 0.12 | 431 | 3,584 | 1.08 | 0.53 | 0.18 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 7.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.10 | +28.58% | 0.07 | 9,716 | 26,767 | 1.10 | 0.38 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.04 | 250 | 651 | 1.12 | 0.26 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.02 | 15,423 | 43,754 | 1.11 | 0.18 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 1 | 341 | 1.22 | 0.12 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.22 | 0.08 | 0.06 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.49 | 0.05 | 0.05 | 0.00 | 9/26/2025 | 10/8/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.25 | 0.63 | % | 0.63 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 2.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.32 | 0 | 12 | 6.88 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:55 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.83 | -0.03 | 0.03 | 0.00 | 9/16/2025 | 10/8/2025 2:58:55 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.01 | +5.27% | 0.04 | 28 | 131 | 1.13 | -0.13 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.03 | -6.25% | 0.09 | 29 | 1,252 | 1.06 | -0.28 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 6.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.10 | -9.53% | 0.17 | 30 | 856 | 1.07 | -0.47 | 0.18 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 7.00 | 1.60 | 1.75 | 1.68 | 1.70 | 0.00 | 0.00% | 0.24 | 6 | 579 | 1.12 | -0.62 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 8.00 | 2.40 | 2.55 | 2.48 | 2.55 | 0.00 | 0.00% | 0.31 | 0 | 247 | 1.12 | -0.74 | 0.14 | -0.01 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 3.30 | 3.50 | 3.40 | 3.36 | -0.17 | -4.82% | 0.38 | 15,013 | 40,031 | 1.15 | -0.82 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 10.00 | 4.20 | 4.40 | 4.30 | 4.45 | 0.00 | 0.00% | 0.43 | 0 | 98 | 1.34 | -0.88 | 0.09 | -0.01 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 11.00 | 5.20 | 5.40 | 5.30 | 5.54 | 0.00 | 0.00% | 0.48 | 0 | 30 | 1.49 | -0.92 | 0.06 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 12.00 | 6.20 | 6.30 | 6.25 | % | 0.52 | 0 | 0 | 1.38 | -0.95 | 0.05 | 0.00 | 10/8/2025 2:58:55 PM EST |