Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $4.18 as of 3/18/2026 9:12:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.91 | 3.60 | 3.26 | % | 3.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 1.50 | 2.41 | 3.10 | 2.76 | % | 1.84 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 2.00 | 1.91 | 2.58 | 2.25 | % | 1.12 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 2.50 | 1.43 | 2.07 | 1.75 | % | 0.70 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 3.00 | 0.99 | 1.52 | 1.26 | % | 0.42 | 0 | 0 | 3.59 | 0.97 | 0.08 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 3.50 | 0.63 | 0.94 | 0.79 | 0.75 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.21 | 0.86 | 0.30 | -0.01 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 4.00 | 0.30 | 0.37 | 0.34 | 0.41 | +0.03 | +7.90% | 0.09 | 31 | 256 | 0.95 | 0.63 | 0.55 | -0.01 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 4.50 | 0.08 | 0.15 | 0.12 | 0.10 | -0.02 | -16.67% | 0.03 | 8,869 | 2,316 | 0.91 | 0.35 | 0.55 | -0.01 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 5.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.01 | 211 | 347 | 0.91 | 0.16 | 0.35 | -0.01 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 939 | 1.21 | 0.06 | 0.17 | 0.00 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.66 | 0.02 | 0.07 | 0.00 | 3/12/2026 | 3/18/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.09 | 0.01 | 0.02 | 0.00 | 2/27/2026 | 3/18/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.55 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/18/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 101 | 3.64 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 100 | 4.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/18/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/18/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 7.15 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.24 | 0.12 | % | 0.06 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.51 | -0.03 | 0.08 | 0.00 | 3/13/2026 | 3/18/2026 3:59:55 PM EST |
| 3.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,128 | 0.91 | -0.14 | 0.30 | -0.01 | 3/17/2026 | 3/18/2026 3:59:55 PM EST |
| 4.00 | 0.12 | 0.20 | 0.16 | 0.15 | +0.03 | +25.00% | 0.04 | 444 | 848 | 0.89 | -0.37 | 0.55 | -0.01 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 4.50 | 0.41 | 0.48 | 0.45 | 0.61 | 0.00 | 0.00% | 0.10 | 0 | 69 | 1.41 | -0.65 | 0.55 | -0.01 | 3/16/2026 | 3/18/2026 3:59:55 PM EST |
| 5.00 | 0.68 | 0.90 | 0.79 | 0.78 | -0.09 | -10.35% | 0.16 | 3 | 237 | 1.23 | -0.84 | 0.35 | -0.01 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 5.50 | 1.18 | 1.56 | 1.37 | 1.37 | -0.13 | -8.67% | 0.25 | 1 | 7 | 2.40 | -0.94 | 0.17 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |
| 6.00 | 1.65 | 2.08 | 1.87 | 2.01 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.87 | -0.98 | 0.07 | 0.00 | 3/9/2026 | 3/18/2026 3:59:55 PM EST |
| 6.50 | 2.15 | 2.59 | 2.37 | 2.23 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.23 | -0.99 | 0.02 | 0.00 | 3/5/2026 | 3/18/2026 3:59:55 PM EST |
| 7.00 | 2.63 | 3.10 | 2.87 | 2.61 | 0.00 | 0.00% | 0.41 | 0 | 9 | 3.57 | -1.00 | 0.01 | 0.00 | 2/25/2026 | 3/18/2026 3:59:55 PM EST |
| 7.50 | 3.15 | 3.60 | 3.38 | % | 0.45 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 8.00 | 3.45 | 4.10 | 3.78 | % | 0.47 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 8.50 | 4.15 | 4.70 | 4.43 | 4.34 | % | 0.52 | 2 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST | |
| 9.00 | 4.65 | 4.95 | 4.80 | 4.76 | % | 0.53 | 4 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST | |
| 9.50 | 5.10 | 5.60 | 5.35 | % | 0.56 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:55 PM EST | |||
| 10.00 | 5.70 | 5.95 | 5.83 | 5.67 | -0.38 | -6.29% | 0.58 | 4 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:55 PM EST |