Options Chain for HERC HLDGS INC COM (HRI) - $127.13 as of 10/27/2026 7:41:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 104.20 | 108.00 | 106.10 | % | 2.12 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 55.00 | 99.10 | 103.20 | 101.15 | % | 1.84 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 60.00 | 94.20 | 98.20 | 96.20 | 49.98 | 0.00 | 0.00% | 1.60 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 10/27/2026 4:00:10 PM EST |
| 65.00 | 89.20 | 93.20 | 91.20 | 50.00 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/27/2026 4:00:10 PM EST |
| 70.00 | 84.30 | 88.30 | 86.30 | 65.30 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:10 PM EST |
| 75.00 | 79.40 | 83.20 | 81.30 | 98.20 | 0.00 | 0.00% | 1.08 | 0 | 12 | 1.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:10 PM EST |
| 80.00 | 74.40 | 78.40 | 76.40 | 93.35 | 0.00 | 0.00% | 0.96 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:10 PM EST |
| 85.00 | 69.50 | 73.70 | 71.60 | 30.10 | 0.00 | 0.00% | 0.84 | 0 | 3 | 1.27 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 10/27/2026 4:00:10 PM EST |
| 90.00 | 64.70 | 68.30 | 66.50 | 47.20 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 10/27/2026 4:00:10 PM EST |
| 95.00 | 59.90 | 62.80 | 61.35 | 30.00 | 0.00 | 0.00% | 0.65 | 0 | 15 | 1.02 | 0.96 | 0.00 | -0.04 | 10/15/2026 | 10/27/2026 4:00:10 PM EST |
| 100.00 | 55.10 | 57.90 | 56.50 | 24.92 | 0.00 | 0.00% | 0.56 | 0 | 12 | 0.96 | 0.96 | 0.00 | -0.04 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 105.00 | 50.40 | 53.40 | 51.90 | 36.50 | 0.00 | 0.00% | 0.49 | 0 | 59 | 0.88 | 0.95 | 0.00 | -0.05 | 5/19/2026 | 10/27/2026 4:00:10 PM EST |
| 110.00 | 45.70 | 48.40 | 47.05 | 18.93 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.84 | 0.93 | 0.00 | -0.06 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 115.00 | 41.10 | 43.70 | 42.40 | 15.83 | 0.00 | 0.00% | 0.37 | 0 | 24 | 0.80 | 0.91 | 0.00 | -0.07 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 120.00 | 36.60 | 39.20 | 37.90 | 26.20 | +0.40 | +1.55% | 0.32 | 2 | 7 | 0.55 | 0.89 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 125.00 | 32.20 | 34.90 | 33.55 | 25.20 | +13.50 | +115.39% | 0.27 | 1 | 22 | 0.55 | 0.85 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 130.00 | 28.00 | 30.70 | 29.35 | 23.72 | -20.68 | -46.58% | 0.23 | 5 | 20 | 0.54 | 0.82 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 135.00 | 24.10 | 26.80 | 25.45 | 27.00 | +18.80 | +229.27% | 0.19 | 1 | 68 | 0.54 | 0.78 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 140.00 | 20.50 | 23.20 | 21.85 | 21.90 | +13.60 | +163.86% | 0.16 | 182 | 297 | 0.54 | 0.73 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 145.00 | 17.10 | 20.00 | 18.55 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.53 | 0.68 | 0.01 | -0.12 | 10/6/2026 | 10/27/2026 4:00:10 PM EST |
| 150.00 | 14.10 | 16.90 | 15.50 | 12.80 | +6.65 | +108.13% | 0.10 | 9 | 76 | 0.52 | 0.62 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 155.00 | 11.30 | 14.40 | 12.85 | 10.00 | +6.52 | +187.36% | 0.08 | 2 | 36 | 0.52 | 0.56 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 160.00 | 9.10 | 12.10 | 10.60 | 9.00 | +6.68 | +287.94% | 0.07 | 27 | 61 | 0.52 | 0.50 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 165.00 | 7.20 | 10.20 | 8.70 | 7.00 | +4.12 | +143.06% | 0.05 | 1 | 217 | 0.52 | 0.44 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 170.00 | 5.00 | 8.40 | 6.70 | 7.10 | +5.10 | +255.00% | 0.04 | 16 | 24 | 0.50 | 0.38 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 175.00 | 3.90 | 7.00 | 5.45 | 3.50 | -14.20 | -80.23% | 0.03 | 1 | 9 | 0.51 | 0.32 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 180.00 | 3.80 | 5.70 | 4.75 | 4.20 | +3.20 | +320.00% | 0.03 | 7 | 24 | 0.53 | 0.27 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 185.00 | 1.80 | 4.90 | 3.35 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.50 | 0.22 | 0.01 | -0.08 | 9/14/2026 | 10/27/2026 4:00:10 PM EST |
| 190.00 | 0.75 | 4.00 | 2.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.47 | 0.17 | 0.01 | -0.07 | 10/19/2026 | 10/27/2026 4:00:10 PM EST |
| 195.00 | 0.60 | 2.85 | 1.73 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | 0.13 | 0.01 | -0.06 | 7/6/2026 | 10/27/2026 4:00:10 PM EST |
| 200.00 | 0.70 | 3.00 | 1.85 | 1.40 | +1.05 | +300.00% | 0.01 | 3 | 26 | 0.52 | 0.10 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 210.00 | 0.05 | 1.85 | 0.95 | 1.18 | -0.22 | -15.72% | 0.00 | 1 | 8 | 0.46 | 0.06 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 6.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.03 | 0.00 | -0.02 | 8/12/2026 | 10/27/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 5 | 0.77 | 0.02 | 0.00 | -0.01 | 10/27/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 2.40 | 1.20 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.23 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 10/27/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.14 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 10/27/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | -0.04 | 0.00 | -0.04 | 10/7/2026 | 10/27/2026 4:00:10 PM EST |
| 100.00 | 0.70 | 2.80 | 1.75 | 0.60 | -1.45 | -70.74% | 0.02 | 71 | 103 | 0.87 | -0.04 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 105.00 | 0.35 | 3.10 | 1.73 | 1.45 | -3.35 | -69.80% | 0.02 | 2 | 42 | 0.77 | -0.05 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 110.00 | 0.20 | 3.40 | 1.80 | 2.03 | -4.28 | -67.83% | 0.02 | 3 | 20 | 0.69 | -0.07 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 115.00 | 0.90 | 3.60 | 2.25 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.70 | -0.09 | 0.00 | -0.07 | 9/18/2026 | 10/27/2026 4:00:10 PM EST |
| 120.00 | 1.50 | 3.90 | 2.70 | 3.42 | -3.13 | -47.79% | 0.02 | 2 | 13 | 0.67 | -0.11 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 125.00 | 1.50 | 3.20 | 2.35 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.57 | -0.15 | 0.01 | -0.09 | 10/2/2026 | 10/27/2026 4:00:10 PM EST |
| 130.00 | 3.50 | 5.20 | 4.35 | 6.40 | -9.61 | -60.03% | 0.03 | 7 | 12 | 0.64 | -0.18 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 135.00 | 3.40 | 6.50 | 4.95 | 18.88 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.59 | -0.22 | 0.01 | -0.11 | 10/16/2026 | 10/27/2026 4:00:10 PM EST |
| 140.00 | 4.90 | 7.50 | 6.20 | 6.15 | -10.21 | -62.41% | 0.04 | 1 | 6 | 0.58 | -0.27 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 145.00 | 6.60 | 9.50 | 8.05 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.58 | -0.32 | 0.01 | -0.12 | 8/20/2026 | 10/27/2026 4:00:10 PM EST |
| 150.00 | 9.30 | 11.50 | 10.40 | 9.70 | -0.50 | -4.91% | 0.07 | 26 | 7 | 0.58 | -0.38 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 155.00 | 10.90 | 14.10 | 12.50 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.57 | -0.44 | 0.01 | -0.13 | 7/15/2026 | 10/27/2026 4:00:10 PM EST |
| 160.00 | 14.00 | 16.50 | 15.25 | 14.40 | % | 0.10 | 2 | 3 | 0.56 | -0.50 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:10 PM EST | |
| 165.00 | 16.90 | 19.90 | 18.40 | 28.30 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.57 | -0.56 | 0.01 | -0.12 | 9/23/2026 | 10/27/2026 4:00:10 PM EST |
| 170.00 | 20.40 | 23.00 | 21.70 | 24.80 | -15.20 | -38.00% | 0.13 | 1 | 1 | 0.56 | -0.62 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 175.00 | 23.60 | 26.10 | 24.85 | % | 0.14 | 0 | 0 | 0.54 | -0.68 | 0.01 | -0.11 | 10/27/2026 4:00:10 PM EST | |||
| 180.00 | 27.60 | 30.10 | 28.85 | % | 0.16 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.10 | 10/27/2026 4:00:10 PM EST | |||
| 185.00 | 31.50 | 34.40 | 32.95 | % | 0.18 | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.08 | 10/27/2026 4:00:10 PM EST | |||
| 190.00 | 35.10 | 38.50 | 36.80 | % | 0.19 | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.07 | 10/27/2026 4:00:10 PM EST | |||
| 195.00 | 40.10 | 42.50 | 41.30 | % | 0.21 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.06 | 10/27/2026 4:00:10 PM EST | |||
| 200.00 | 44.40 | 47.30 | 45.85 | 68.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.05 | 5/28/2026 | 10/27/2026 4:00:10 PM EST |
| 210.00 | 53.60 | 56.50 | 55.05 | % | 0.26 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.03 | 10/27/2026 4:00:10 PM EST | |||
| 220.00 | 63.20 | 66.10 | 64.65 | % | 0.29 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 10/27/2026 4:00:10 PM EST | |||
| 230.00 | 72.20 | 76.00 | 74.10 | % | 0.32 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:10 PM EST | |||
| 240.00 | 82.00 | 86.00 | 84.00 | % | 0.35 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:10 PM EST | |||
| 250.00 | 92.20 | 96.00 | 94.10 | % | 0.38 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 260.00 | 102.20 | 106.00 | 104.10 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 270.00 | 112.20 | 116.00 | 114.10 | 100.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:10 PM EST |