Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $7.43 as of 4/18/2026 5:19:40 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 | 6.30 | 7.55 | 6.93 | % | 13.86 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 1.00 | 5.80 | 7.00 | 6.40 | % | 6.40 | 0 | 3 | 4.99 | 1.00 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 1.50 | 5.60 | 6.40 | 6.00 | % | 4.00 | 0 | 69 | 2.51 | 0.98 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 2.00 | 5.20 | 5.95 | 5.58 | 4.50 | 0.00 | 0.00% | 2.79 | 0 | 179 | 2.11 | 0.95 | 0.02 | 0.00 | 4/14/2026 | 4/17/2026 4:00:00 PM EST |
| 2.50 | 4.75 | 5.50 | 5.13 | 4.30 | 0.00 | 0.00% | 2.05 | 0 | 178 | 1.83 | 0.93 | 0.02 | 0.00 | 4/9/2026 | 4/17/2026 4:00:00 PM EST |
| 3.00 | 4.55 | 5.10 | 4.83 | 4.55 | % | 1.61 | 1 | 289 | 1.38 | 0.90 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST | |
| 3.50 | 4.15 | 4.50 | 4.33 | 4.43 | +0.53 | +13.59% | 1.24 | 25 | 10,614 | 1.21 | 0.88 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 4.00 | 3.80 | 4.15 | 3.98 | 2.00 | 0.00 | 0.00% | 0.99 | 0 | 3,966 | 1.16 | 0.85 | 0.03 | 0.00 | 3/26/2026 | 4/17/2026 4:00:00 PM EST |
| 4.50 | 3.50 | 4.10 | 3.80 | 3.25 | +0.55 | +20.37% | 0.84 | 5 | 264 | 1.24 | 0.82 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 5.00 | 3.10 | 3.50 | 3.30 | 3.50 | +1.00 | +40.00% | 0.66 | 44 | 2,928 | 1.07 | 0.78 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 5.50 | 2.85 | 3.25 | 3.05 | 3.00 | +0.30 | +11.12% | 0.55 | 20 | 3,343 | 1.06 | 0.75 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 7.50 | 1.94 | 2.25 | 2.10 | 2.20 | +0.41 | +22.91% | 0.28 | 71 | 1,922 | 0.98 | 0.61 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 9.00 | 1.08 | 1.92 | 1.50 | 1.00 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.91 | 0.51 | 0.07 | 0.00 | 4/13/2026 | 4/17/2026 4:00:00 PM EST |
| 10.00 | 1.25 | 1.49 | 1.37 | 1.40 | +0.35 | +33.34% | 0.14 | 355 | 8,344 | 0.95 | 0.46 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 11.00 | 1.00 | 1.44 | 1.22 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | 0.41 | 0.07 | 0.00 | 4/9/2026 | 4/17/2026 4:00:00 PM EST |
| 12.50 | 0.90 | 1.06 | 0.98 | 0.78 | +0.10 | +14.71% | 0.08 | 4 | 1,170 | 0.96 | 0.35 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 1.16 | 0.58 | % | 0.04 | 0 | 0 | 1.12 | 0.30 | 0.06 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 15.00 | 0.45 | 0.84 | 0.65 | 0.59 | +0.08 | +15.69% | 0.04 | 3 | 2,980 | 0.92 | 0.26 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 17.00 | 0.41 | 0.97 | 0.69 | 0.51 | +0.22 | +75.87% | 0.04 | 11 | 2,220 | 1.02 | 0.21 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 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 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.14 | 0 | 2,981 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 1.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.03 | -23.08% | 0.12 | 20 | 4,105 | 1.72 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 1.50 | 0.19 | 0.24 | 0.22 | 0.19 | -0.02 | -9.53% | 0.15 | 10,000 | 96,121 | 1.62 | -0.02 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 2.00 | 0.22 | 0.45 | 0.34 | 0.45 | 0.00 | 0.00% | 0.17 | 0 | 4,847 | 1.53 | -0.05 | 0.02 | 0.00 | 4/6/2026 | 4/17/2026 4:00:00 PM EST |
| 2.50 | 0.14 | 0.54 | 0.34 | 0.43 | 0.00 | 0.00% | 0.14 | 0 | 12,921 | 1.27 | -0.07 | 0.02 | 0.00 | 4/14/2026 | 4/17/2026 4:00:00 PM EST |
| 3.00 | 0.45 | 0.63 | 0.54 | 0.60 | 0.00 | 0.00% | 0.18 | 0 | 2,493 | 1.32 | -0.10 | 0.03 | 0.00 | 4/14/2026 | 4/17/2026 4:00:00 PM EST |
| 3.50 | 0.45 | 0.84 | 0.65 | 0.60 | -0.20 | -25.00% | 0.19 | 1 | 6,176 | 1.22 | -0.12 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 4.00 | 0.57 | 0.96 | 0.77 | 0.89 | 0.00 | 0.00% | 0.19 | 0 | 13,525 | 1.15 | -0.15 | 0.03 | 0.00 | 4/15/2026 | 4/17/2026 4:00:00 PM EST |
| 4.50 | 0.87 | 1.07 | 0.97 | 1.13 | 0.00 | 0.00% | 0.22 | 0 | 278 | 1.13 | -0.18 | 0.04 | 0.00 | 4/10/2026 | 4/17/2026 4:00:00 PM EST |
| 5.00 | 1.06 | 1.23 | 1.15 | 1.16 | -0.07 | -5.70% | 0.23 | 312 | 2,402 | 1.09 | -0.22 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 5.50 | 1.16 | 1.59 | 1.38 | 1.34 | -0.19 | -12.42% | 0.25 | 11 | 2,401 | 1.07 | -0.25 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 7.50 | 2.24 | 2.71 | 2.48 | 2.48 | -0.25 | -9.16% | 0.33 | 1 | 1,686 | 1.01 | -0.39 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 9.00 | 3.15 | 3.65 | 3.40 | 3.48 | % | 0.38 | 3 | 0 | 0.95 | -0.49 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST | |
| 10.00 | 3.80 | 4.65 | 4.23 | % | 0.42 | 0 | 63 | 0.98 | -0.54 | 0.07 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 11.00 | 4.65 | 5.55 | 5.10 | 4.75 | % | 0.46 | 1 | 0 | 1.01 | -0.59 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST | |
| 12.50 | 5.80 | 6.70 | 6.25 | % | 0.50 | 0 | 60 | 0.96 | -0.65 | 0.06 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 14.00 | 5.75 | 9.45 | 7.60 | % | 0.54 | 0 | 0 | 1.78 | -0.70 | 0.06 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 15.00 | 8.00 | 9.00 | 8.50 | % | 0.57 | 0 | 12 | 0.98 | -0.74 | 0.06 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 17.00 | 9.75 | 10.95 | 10.35 | % | 0.61 | 0 | 5 | 0.97 | -0.79 | 0.05 | 0.00 | 4/17/2026 4:00:00 PM EST |