Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $4.99 as of 10/30/2025 8:42:57 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 | 3.20 | 6.00 | 4.60 | 6.70 | 0.00 | 0.00% | 9.20 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 10/30/2025 3:59:57 PM EST |
| 1.00 | 2.50 | 4.60 | 3.55 | 4.60 | 0.00 | 0.00% | 3.55 | 0 | 7 | 7.24 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:57 PM EST |
| 1.50 | 3.30 | 3.90 | 3.60 | 4.28 | 0.00 | 0.00% | 2.40 | 0 | 178 | 4.13 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/30/2025 3:59:57 PM EST |
| 2.00 | 2.60 | 3.40 | 3.00 | 3.00 | 0.00 | 0.00% | 1.50 | 0 | 10 | 3.21 | 0.99 | 0.02 | 0.00 | 10/21/2025 | 10/30/2025 3:59:57 PM EST |
| 2.50 | 2.35 | 3.30 | 2.83 | 3.00 | 0.00 | 0.00% | 1.13 | 0 | 168 | 3.66 | 0.96 | 0.04 | 0.00 | 10/6/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 1.90 | 2.45 | 2.18 | 2.20 | 0.00 | 0.00% | 0.73 | 0 | 354 | 2.17 | 0.92 | 0.07 | 0.00 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 3.50 | 1.60 | 1.75 | 1.68 | 1.80 | -0.28 | -13.47% | 0.48 | 1 | 10,539 | 1.05 | 0.86 | 0.11 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 4.00 | 1.20 | 1.55 | 1.38 | 1.42 | -0.28 | -16.48% | 0.34 | 3 | 39,400 | 1.15 | 0.78 | 0.15 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 4.50 | 0.90 | 1.15 | 1.03 | 1.15 | 0.00 | 0.00% | 0.23 | 0 | 536 | 1.06 | 0.68 | 0.19 | -0.01 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.10 | -11.77% | 0.16 | 34 | 8,236 | 1.04 | 0.58 | 0.21 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 5.50 | 0.50 | 0.70 | 0.60 | 0.66 | -0.19 | -22.36% | 0.11 | 126 | 1,608 | 1.06 | 0.49 | 0.20 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 6.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.11 | -18.04% | 0.08 | 164 | 4,426 | 1.05 | 0.41 | 0.19 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 7.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.06 | -18.19% | 0.04 | 405 | 6,981 | 1.21 | 0.26 | 0.14 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1,553 | 1.35 | 0.18 | 0.10 | -0.01 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 5 | 4,582 | 1.38 | 0.15 | 0.09 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,203 | 1.52 | 0.11 | 0.07 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.32 | 0.02 | 0.03 | 0.00 | 9/29/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,449 | 1.93 | 0.02 | 0.02 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.08 | 0.02 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.18 | 0.02 | 0.02 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 867 | 2.04 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/30/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.35 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.46 | 0.01 | 0.01 | 0.00 | 9/16/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,344 | 2.62 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 487 | 2.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/30/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 720 | 2.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.98 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/30/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.95 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/30/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 736 | 3.16 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.98 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:57 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 62 | 4.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/30/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 800 | 4.04 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/30/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 49,768 | 2.07 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 7 | 6,668 | 1.62 | -0.01 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.02 | 203 | 34,951 | 1.51 | -0.04 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 21,190 | 1.17 | -0.08 | 0.07 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 1,898 | 1.16 | -0.14 | 0.11 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.02 | +6.67% | 0.07 | 5 | 32,687 | 1.06 | -0.22 | 0.15 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 4.50 | 0.45 | 0.55 | 0.50 | 0.45 | 0.00 | 0.00% | 0.11 | 0 | 734 | 1.05 | -0.32 | 0.19 | -0.01 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 0.70 | 0.90 | 0.80 | 0.78 | +0.08 | +11.43% | 0.16 | 10 | 9,315 | 1.11 | -0.42 | 0.21 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 5.50 | 1.00 | 1.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.20 | 0 | 3,215 | 1.09 | -0.51 | 0.20 | -0.01 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 6.00 | 1.40 | 1.55 | 1.48 | 1.52 | +0.20 | +15.16% | 0.25 | 12 | 2,139 | 1.13 | -0.59 | 0.19 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 7.50 | 2.65 | 2.90 | 2.78 | 2.75 | +0.25 | +10.00% | 0.37 | 1 | 2,030 | 1.24 | -0.74 | 0.14 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 9.00 | 4.00 | 4.30 | 4.15 | 2.55 | 0.00 | 0.00% | 0.46 | 0 | 965 | 1.55 | -0.82 | 0.10 | -0.01 | 9/25/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 4.70 | 5.30 | 5.00 | 4.55 | 0.00 | 0.00% | 0.50 | 0 | 1,196 | 1.71 | -0.85 | 0.09 | -0.01 | 10/14/2025 | 10/30/2025 3:59:57 PM EST |
| 11.00 | 5.70 | 6.30 | 6.00 | 5.40 | 0.00 | 0.00% | 0.55 | 0 | 355 | 1.85 | -0.89 | 0.07 | 0.00 | 10/8/2025 | 10/30/2025 3:59:57 PM EST |
| 12.00 | 5.40 | 9.10 | 7.25 | 5.00 | 0.00 | 0.00% | 0.60 | 0 | 3 | 4.60 | -0.98 | 0.03 | 0.00 | 7/24/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 7.00 | 9.60 | 8.30 | 5.20 | 0.00 | 0.00% | 0.66 | 0 | 20 | 2.22 | -0.98 | 0.02 | 0.00 | 7/23/2025 | 10/30/2025 3:59:57 PM EST |
| 13.00 | 7.50 | 8.60 | 8.05 | % | 0.62 | 0 | 0 | 2.61 | -0.98 | 0.02 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 14.00 | 8.50 | 9.60 | 9.05 | 6.60 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.72 | -0.98 | 0.02 | 0.00 | 7/15/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 9.40 | 11.40 | 10.40 | 9.30 | 0.00 | 0.00% | 0.69 | 0 | 3 | 3.96 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/30/2025 3:59:57 PM EST |
| 16.00 | 10.60 | 11.50 | 11.05 | 10.30 | 0.00 | 0.00% | 0.69 | 0 | 160 | 2.74 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 10/30/2025 3:59:57 PM EST |
| 17.50 | 11.20 | 13.60 | 12.40 | 9.80 | 0.00 | 0.00% | 0.71 | 0 | 7 | 3.77 | -0.99 | 0.01 | 0.00 | 7/15/2025 | 10/30/2025 3:59:57 PM EST |
| 20.00 | 13.70 | 16.10 | 14.90 | 12.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 10/30/2025 3:59:57 PM EST |
| 22.50 | 16.20 | 18.60 | 17.40 | 15.10 | 0.00 | 0.00% | 0.77 | 0 | 5 | 4.12 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 10/30/2025 3:59:57 PM EST |
| 25.00 | 18.60 | 21.00 | 19.80 | 17.60 | 0.00 | 0.00% | 0.79 | 0 | 5 | 4.12 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 10/30/2025 3:59:57 PM EST |
| 27.50 | 21.00 | 23.60 | 22.30 | 21.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 10/30/2025 3:59:57 PM EST |
| 30.00 | 23.50 | 26.10 | 24.80 | % | 0.83 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 32.50 | 26.00 | 28.60 | 27.30 | % | 0.84 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 35.00 | 29.30 | 30.80 | 30.05 | % | 0.86 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |