Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $3.09 as of 6/25/2026 5:24:31 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 | 1.88 | 2.40 | 2.14 | % | 4.28 | 0 | 2 | 3.58 | 0.97 | 0.03 | 0.00 | 6/25/2026 4:00:06 PM EST | |||
| 1.00 | 1.43 | 1.88 | 1.66 | 2.75 | 0.00 | 0.00% | 1.66 | 0 | 4 | 1.94 | 0.92 | 0.06 | 0.00 | 6/24/2026 | 6/25/2026 4:00:06 PM EST |
| 1.50 | 1.19 | 1.54 | 1.37 | 1.35 | % | 0.91 | 1 | 69 | 1.19 | 0.85 | 0.11 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST | |
| 2.00 | 0.87 | 1.14 | 1.01 | 0.96 | -3.54 | -78.67% | 0.51 | 3 | 179 | 1.05 | 0.76 | 0.16 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 2.50 | 0.63 | 0.89 | 0.76 | 0.70 | -1.79 | -71.89% | 0.30 | 136 | 165 | 1.02 | 0.65 | 0.20 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 3.00 | 0.50 | 0.62 | 0.56 | 0.55 | -0.24 | -30.38% | 0.19 | 3,274 | 291 | 0.97 | 0.54 | 0.22 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 3.50 | 0.32 | 0.49 | 0.41 | 0.41 | -0.19 | -31.67% | 0.12 | 2,694 | 11,164 | 0.93 | 0.44 | 0.22 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 4.00 | 0.23 | 0.38 | 0.31 | 0.30 | -0.13 | -30.24% | 0.08 | 77 | 4,126 | 0.92 | 0.36 | 0.21 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 4.50 | 0.22 | 0.30 | 0.26 | 0.24 | -0.12 | -33.34% | 0.06 | 31 | 295 | 0.96 | 0.30 | 0.20 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 5.00 | 0.19 | 0.27 | 0.23 | 0.21 | -0.07 | -25.00% | 0.05 | 9,052 | 3,025 | 1.01 | 0.25 | 0.18 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 5.50 | 0.10 | 0.21 | 0.16 | 0.15 | -0.12 | -44.45% | 0.03 | 2,728 | 3,079 | 0.94 | 0.21 | 0.16 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 7.50 | 0.04 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 9,070 | 2,107 | 1.01 | 0.12 | 0.11 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 9.00 | 0.02 | 0.11 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 6 | 33 | 1.03 | 0.08 | 0.08 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 10.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 101 | 9,416 | 1.06 | 0.07 | 0.07 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.09 | 0.05 | 0.06 | 0.00 | 5/7/2026 | 6/25/2026 4:00:06 PM EST |
| 12.50 | 0.03 | 0.21 | 0.12 | 0.02 | -0.03 | -60.00% | 0.01 | 10 | 1,231 | 1.36 | 0.03 | 0.03 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 20 | 220 | 1.43 | 0.02 | 0.02 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 3,000 | 1.34 | 0.01 | 0.02 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.41 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 6/25/2026 4:00:06 PM EST |
| 17.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,868 | 1.31 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/25/2026 4:00:06 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 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 2,846 | 1.46 | -0.03 | 0.03 | 0.00 | 6/24/2026 | 6/25/2026 4:00:06 PM EST |
| 1.00 | 0.06 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.13 | 1 | 4,095 | 1.41 | -0.08 | 0.06 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 1.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 0.15 | 20,060 | 67,536 | 1.18 | -0.15 | 0.11 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 2.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.11 | +37.94% | 0.20 | 294 | 7,880 | 1.08 | -0.24 | 0.16 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 2.50 | 0.50 | 0.69 | 0.60 | 0.63 | +0.13 | +26.00% | 0.24 | 748 | 12,990 | 0.95 | -0.35 | 0.20 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 3.00 | 0.89 | 1.05 | 0.97 | 1.00 | +0.23 | +29.87% | 0.32 | 69 | 3,092 | 1.02 | -0.46 | 0.22 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 3.50 | 1.16 | 1.54 | 1.35 | 1.27 | +0.17 | +15.46% | 0.39 | 21 | 10,051 | 1.04 | -0.56 | 0.22 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 4.00 | 1.65 | 1.83 | 1.74 | 1.51 | +0.30 | +24.80% | 0.43 | 1 | 18,736 | 1.03 | -0.64 | 0.21 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 4.50 | 2.06 | 2.26 | 2.16 | 1.91 | +0.36 | +23.23% | 0.48 | 6 | 289 | 1.03 | -0.70 | 0.20 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 5.00 | 2.50 | 2.69 | 2.60 | 2.46 | +0.49 | +24.88% | 0.52 | 1 | 2,815 | 1.02 | -0.75 | 0.18 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 5.50 | 2.92 | 3.25 | 3.09 | 2.36 | 0.00 | 0.00% | 0.56 | 0 | 2,104 | 1.07 | -0.79 | 0.16 | 0.00 | 6/24/2026 | 6/25/2026 4:00:06 PM EST |
| 7.50 | 4.75 | 5.10 | 4.93 | 4.82 | +0.52 | +12.10% | 0.66 | 1 | 2,068 | 1.40 | -0.88 | 0.11 | 0.00 | 6/25/2026 | 6/25/2026 4:00:06 PM EST |
| 9.00 | 6.25 | 6.60 | 6.43 | 4.30 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.55 | -0.92 | 0.08 | 0.00 | 5/22/2026 | 6/25/2026 4:00:06 PM EST |
| 10.00 | 7.15 | 7.65 | 7.40 | 6.37 | 0.00 | 0.00% | 0.74 | 0 | 57 | 1.72 | -0.93 | 0.07 | 0.00 | 6/24/2026 | 6/25/2026 4:00:06 PM EST |
| 11.00 | 8.10 | 8.55 | 8.33 | 4.75 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.62 | -0.95 | 0.06 | 0.00 | 4/17/2026 | 6/25/2026 4:00:06 PM EST |
| 12.50 | 9.60 | 10.15 | 9.88 | 7.63 | 0.00 | 0.00% | 0.79 | 0 | 60 | 1.90 | -0.97 | 0.03 | 0.00 | 5/27/2026 | 6/25/2026 4:00:06 PM EST |
| 14.00 | 11.10 | 11.75 | 11.43 | % | 0.82 | 0 | 0 | 2.15 | -0.98 | 0.02 | 0.00 | 6/25/2026 4:00:06 PM EST | |||
| 15.00 | 12.10 | 12.80 | 12.45 | % | 0.83 | 0 | 0 | 2.28 | -0.99 | 0.02 | 0.00 | 6/25/2026 4:00:06 PM EST | |||
| 16.00 | 13.10 | 13.75 | 13.43 | % | 0.84 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 6/25/2026 4:00:06 PM EST | |||
| 17.00 | 14.15 | 14.80 | 14.48 | % | 0.85 | 0 | 0 | 2.38 | -0.99 | 0.01 | 0.00 | 6/25/2026 4:00:06 PM EST |