Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $6.73 as of 11/4/2025 8:50:15 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 | 5.30 | 7.00 | 6.15 | 6.70 | 0.00 | 0.00% | 12.30 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 11/4/2025 4:00:03 PM EST |
| 1.00 | 4.80 | 7.00 | 5.90 | 4.60 | 0.00 | 0.00% | 5.90 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 4:00:03 PM EST |
| 1.50 | 4.30 | 5.80 | 5.05 | 4.28 | 0.00 | 0.00% | 3.37 | 0 | 178 | 5.03 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/4/2025 4:00:03 PM EST |
| 2.00 | 4.30 | 6.40 | 5.35 | 4.75 | +1.75 | +58.34% | 2.67 | 3 | 10 | 7.71 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 2.50 | 3.40 | 5.00 | 4.20 | 5.00 | +2.00 | +66.67% | 1.68 | 1 | 168 | 3.94 | 0.99 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 3.00 | 3.70 | 4.50 | 4.10 | 3.90 | +1.70 | +77.28% | 1.37 | 12 | 354 | 3.33 | 0.98 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 3.50 | 3.20 | 3.40 | 3.30 | 3.40 | +1.79 | +111.18% | 0.94 | 1,159 | 10,522 | 1.67 | 0.96 | 0.03 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 4.00 | 2.75 | 3.10 | 2.93 | 3.00 | +1.73 | +136.22% | 0.73 | 7,546 | 40,476 | 1.39 | 0.92 | 0.05 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 4.50 | 2.30 | 3.00 | 2.65 | 2.61 | +1.61 | +161.00% | 0.59 | 11 | 536 | 1.42 | 0.88 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 5.00 | 2.00 | 2.10 | 2.05 | 1.95 | +1.20 | +160.00% | 0.41 | 1,432 | 8,197 | 1.10 | 0.83 | 0.09 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 5.50 | 1.55 | 1.75 | 1.65 | 1.55 | +0.95 | +158.34% | 0.30 | 2,202 | 3,272 | 1.02 | 0.77 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 6.00 | 1.30 | 1.45 | 1.38 | 1.42 | +0.97 | +215.56% | 0.23 | 2,064 | 4,490 | 1.06 | 0.70 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 7.50 | 0.70 | 0.80 | 0.75 | 0.79 | +0.50 | +172.42% | 0.10 | 9,944 | 6,842 | 1.11 | 0.48 | 0.15 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.51 | +0.35 | +218.75% | 0.05 | 423 | 1,528 | 1.16 | 0.32 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.20 | +133.34% | 0.03 | 2,308 | 4,578 | 1.23 | 0.25 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.17 | +113.34% | 0.03 | 123 | 1,203 | 1.32 | 0.20 | 0.09 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.03 | +13.64% | 0.02 | 15 | 27 | 1.24 | 0.16 | 0.08 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 0.02 | 6 | 1,449 | 1.35 | 0.14 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.25 | 0.13 | 0.07 | -0.01 | 10/29/2025 | 11/4/2025 4:00:03 PM EST |
| 14.00 | 0.10 | 0.50 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.63 | 0.09 | 0.05 | -0.01 | 10/23/2025 | 11/4/2025 4:00:03 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.30 | +0.22 | +275.00% | 0.01 | 5 | 867 | 1.44 | 0.08 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.54 | 0.07 | 0.04 | -0.01 | 10/3/2025 | 11/4/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.80 | 0.04 | 0.03 | 0.00 | 9/16/2025 | 11/4/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.09 | +450.00% | 0.01 | 4 | 1,344 | 1.95 | 0.03 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 487 | 3.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/4/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 719 | 2.12 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.25 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.57 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/4/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 734 | 3.11 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:03 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 | 4.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/4/2025 4:00:03 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 800 | 3.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/4/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 49,768 | 2.56 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 100 | 6,668 | 2.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35,012 | 1.74 | -0.01 | 0.01 | 0.00 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.02 | 4 | 21,205 | 1.70 | -0.02 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 3.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.17 | -77.28% | 0.02 | 105 | 1,903 | 1.31 | -0.04 | 0.03 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.27 | -72.98% | 0.03 | 59 | 32,727 | 1.15 | -0.08 | 0.05 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 4.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.42 | -71.19% | 0.04 | 43 | 788 | 1.13 | -0.12 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.57 | -67.06% | 0.06 | 1,366 | 9,367 | 1.15 | -0.17 | 0.09 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 5.50 | 0.40 | 0.55 | 0.48 | 0.40 | -0.75 | -65.22% | 0.09 | 474 | 3,211 | 1.16 | -0.23 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 6.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.92 | -60.53% | 0.10 | 321 | 2,150 | 1.09 | -0.30 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 7.50 | 1.40 | 1.65 | 1.53 | 1.45 | -1.30 | -47.28% | 0.20 | 174 | 2,029 | 1.11 | -0.52 | 0.15 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 9.00 | 2.60 | 2.75 | 2.68 | 2.70 | +0.15 | +5.89% | 0.30 | 7 | 965 | 1.17 | -0.68 | 0.13 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 10.00 | 3.40 | 3.70 | 3.55 | 3.55 | -1.00 | -21.98% | 0.35 | 10 | 1,196 | 1.18 | -0.75 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 11.00 | 4.10 | 5.70 | 4.90 | 5.40 | 0.00 | 0.00% | 0.45 | 0 | 355 | 2.73 | -0.80 | 0.09 | -0.01 | 10/8/2025 | 11/4/2025 4:00:03 PM EST |
| 12.00 | 4.20 | 6.80 | 5.50 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.99 | -0.84 | 0.08 | -0.01 | 7/24/2025 | 11/4/2025 4:00:03 PM EST |
| 12.50 | 4.80 | 7.10 | 5.95 | 5.20 | 0.00 | 0.00% | 0.48 | 0 | 20 | 2.86 | -0.86 | 0.07 | -0.01 | 7/23/2025 | 11/4/2025 4:00:03 PM EST |
| 13.00 | 5.10 | 7.80 | 6.45 | % | 0.50 | 0 | 0 | 3.14 | -0.87 | 0.07 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 14.00 | 6.90 | 8.60 | 7.75 | 6.60 | 0.00 | 0.00% | 0.55 | 0 | 4 | 3.06 | -0.91 | 0.05 | -0.01 | 7/15/2025 | 11/4/2025 4:00:03 PM EST |
| 15.00 | 7.90 | 9.50 | 8.70 | 9.30 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.07 | -0.92 | 0.05 | -0.01 | 10/8/2025 | 11/4/2025 4:00:03 PM EST |
| 16.00 | 8.90 | 10.50 | 9.70 | 9.10 | -1.20 | -11.65% | 0.61 | 683 | 160 | 3.18 | -0.93 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 17.50 | 10.40 | 12.00 | 11.20 | 9.80 | 0.00 | 0.00% | 0.64 | 0 | 7 | 3.33 | -0.96 | 0.03 | 0.00 | 7/15/2025 | 11/4/2025 4:00:03 PM EST |
| 20.00 | 12.00 | 14.60 | 13.30 | 12.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.43 | -0.97 | 0.02 | 0.00 | 4/24/2025 | 11/4/2025 4:00:03 PM EST |
| 22.50 | 15.20 | 17.60 | 16.40 | 15.10 | 0.00 | 0.00% | 0.73 | 0 | 5 | 4.35 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 11/4/2025 4:00:03 PM EST |
| 25.00 | 17.40 | 20.10 | 18.75 | 17.60 | 0.00 | 0.00% | 0.75 | 0 | 5 | 4.51 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 11/4/2025 4:00:03 PM EST |
| 27.50 | 20.20 | 22.60 | 21.40 | 21.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 11/4/2025 4:00:03 PM EST |
| 30.00 | 22.70 | 25.10 | 23.90 | % | 0.80 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 32.50 | 25.20 | 27.60 | 26.40 | % | 0.81 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 35.00 | 27.60 | 30.00 | 28.80 | % | 0.82 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST |