Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $4.31 as of 3/28/2025 8:07:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.60 | 4.40 | 3.59 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.98 | 0.01 | 0.00 | 1/6/2025 | 3/28/2025 4:00:05 PM EST |
| 1.00 | 3.10 | 3.40 | 3.20 | +0.60 | +23.08% | 6 | 10 | 1.45 | 0.96 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 1.50 | 2.75 | 2.95 | 2.60 | +0.35 | +15.56% | 15 | 49 | 1.56 | 0.90 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 2.00 | 2.35 | 2.55 | 2.35 | +0.45 | +23.69% | 6 | 122 | 1.35 | 0.85 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 2.50 | 2.00 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 216 | 1.24 | 0.80 | 0.07 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 3.00 | 1.70 | 1.85 | 1.63 | 0.00 | 0.00% | 0 | 94 | 1.14 | 0.75 | 0.09 | 0.00 | 2/13/2025 | 3/28/2025 4:00:05 PM EST |
| 3.50 | 1.35 | 1.55 | 1.30 | -0.20 | -13.34% | 64 | 6,685 | 1.03 | 0.68 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.00 | 1.15 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 35,105 | 0.98 | 0.62 | 0.11 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 4.50 | 0.90 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 64 | 0.92 | 0.55 | 0.12 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 0.70 | 0.85 | 0.61 | 0.00 | 0.00% | 0 | 7,201 | 0.87 | 0.48 | 0.13 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 5.50 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 184 | 0.84 | 0.42 | 0.13 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 7.50 | 0.15 | 0.35 | 0.10 | -0.20 | -66.67% | 1 | 395 | 0.75 | 0.21 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 569 | 0.73 | 0.11 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 608 | 0.78 | 0.09 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,164 | 1.21 | 0.05 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 171 | 1.34 | 0.03 | 0.03 | 0.00 | 11/29/2024 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 689 | 1.21 | 0.02 | 0.02 | 0.00 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 334 | 1.14 | 0.01 | 0.01 | 0.00 | 12/23/2024 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 465 | 1.57 | 0.01 | 0.01 | 0.00 | 1/27/2025 | 3/28/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 119 | 1.62 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 280 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 3/28/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 740 | 1.70 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 155 | 1.73 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.02 | 0.01 | 0.00 | 1/13/2025 | 3/28/2025 4:00:05 PM EST |
| 1.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 160 | 1.98 | -0.04 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 1.50 | 0.40 | 0.45 | 0.45 | +0.10 | +28.58% | 1,600 | 51,216 | 1.64 | -0.10 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 2.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2,460 | 1.41 | -0.15 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 2.50 | 0.65 | 0.75 | 0.75 | -0.05 | -6.25% | 27 | 9,851 | 1.26 | -0.20 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 3.00 | 0.80 | 0.95 | 0.85 | +0.05 | +6.25% | 10 | 12,055 | 1.14 | -0.25 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 3.50 | 1.05 | 1.15 | 1.10 | +0.05 | +4.77% | 1 | 517 | 1.07 | -0.32 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.00 | 1.30 | 1.40 | 1.35 | +0.10 | +8.00% | 25 | 32,389 | 1.00 | -0.38 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.50 | 1.55 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 41 | 0.94 | -0.45 | 0.12 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 1.85 | 2.05 | 1.85 | -0.30 | -13.96% | 1 | 1,565 | 0.93 | -0.52 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.50 | 2.20 | 2.40 | 2.40 | -0.25 | -9.44% | 526 | 150 | 0.88 | -0.58 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 7.50 | 3.70 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 811 | 0.76 | -0.79 | 0.11 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 6.00 | 6.30 | 6.10 | 0.00 | 0.00% | 0 | 1,117 | 0.65 | -0.89 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 8.40 | 8.70 | 8.60 | 0.00 | 0.00% | 0 | 42 | 1.10 | -0.91 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 10.80 | 11.10 | 11.00 | 0.00 | 0.00% | 0 | 219 | 1.10 | -0.95 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 13.30 | 13.50 | % | 0 | 0 | 0.95 | -0.97 | 0.03 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 15.80 | 16.00 | 15.90 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.98 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 18.30 | 18.50 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 20.70 | 21.00 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 27.50 | 23.10 | 23.40 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 30.00 | 25.70 | 26.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 32.50 | 28.20 | 28.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 30.70 | 31.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |