Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.11 as of 4/3/2026 6:42:10 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 | 4.25 | 4.95 | 4.60 | 4.00 | 0.00 | 0.00% | 9.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:00 PM EST |
| 1.00 | 3.60 | 4.50 | 4.05 | 3.44 | 0.00 | 0.00% | 4.05 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:00 PM EST |
| 1.50 | 3.10 | 3.95 | 3.53 | 3.04 | 0.00 | 0.00% | 2.35 | 0 | 1 | 9.83 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:00 PM EST |
| 2.00 | 2.63 | 3.50 | 3.07 | % | 1.53 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 2.50 | 2.13 | 3.05 | 2.59 | 1.63 | 0.00 | 0.00% | 1.04 | 0 | 1 | 6.86 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 4:00:00 PM EST |
| 3.00 | 1.67 | 2.49 | 2.08 | 1.26 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 4:00:00 PM EST |
| 3.50 | 1.23 | 1.95 | 1.59 | 1.53 | -0.03 | -1.93% | 0.45 | 1 | 19 | 3.98 | 1.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 4.00 | 1.03 | 1.31 | 1.17 | 1.15 | -0.02 | -1.71% | 0.29 | 2 | 128 | 2.39 | 0.96 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 4.50 | 0.52 | 0.78 | 0.65 | 0.65 | -0.08 | -10.96% | 0.14 | 99 | 1,330 | 1.54 | 0.85 | 0.36 | -0.01 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 5.00 | 0.28 | 0.38 | 0.33 | 0.33 | -0.02 | -5.72% | 0.07 | 556 | 1,531 | 0.85 | 0.61 | 0.60 | -0.02 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 5.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 0.03 | 583 | 3,706 | 0.91 | 0.32 | 0.53 | -0.01 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 6.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 16,744 | 186 | 1.07 | 0.12 | 0.28 | -0.01 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 6.50 | 0.01 | 0.24 | 0.13 | % | 0.02 | 0 | 0 | 1.52 | 0.04 | 0.10 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.82 | 0.01 | 0.03 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.01 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 4:00:00 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 5.49 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 39 | 4.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 2,687 | 3.25 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 23 | 128 | 1.34 | -0.04 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 4.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.02 | 270 | 915 | 1.04 | -0.15 | 0.36 | -0.01 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 5.00 | 0.16 | 0.30 | 0.23 | 0.23 | -0.07 | -23.34% | 0.05 | 110 | 29 | 0.98 | -0.39 | 0.60 | -0.02 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 5.50 | 0.37 | 0.73 | 0.55 | 0.63 | -0.13 | -17.11% | 0.10 | 1 | 14 | 1.64 | -0.68 | 0.53 | -0.01 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |
| 6.00 | 0.75 | 1.20 | 0.98 | 1.17 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.96 | -0.88 | 0.28 | -0.01 | 4/1/2026 | 4/2/2026 4:00:00 PM EST |
| 6.50 | 1.08 | 1.82 | 1.45 | 1.57 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.95 | -0.96 | 0.10 | 0.00 | 4/1/2026 | 4/2/2026 4:00:00 PM EST |
| 7.00 | 1.50 | 2.38 | 1.94 | % | 0.28 | 0 | 0 | 3.52 | -0.99 | 0.03 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 7.50 | 2.00 | 2.87 | 2.44 | % | 0.33 | 0 | 0 | 3.78 | -1.00 | 0.01 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 8.00 | 2.50 | 3.40 | 2.95 | % | 0.37 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 8.50 | 3.00 | 3.90 | 3.45 | % | 0.41 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST | |||
| 9.00 | 3.50 | 4.40 | 3.95 | % | 0.44 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:00 PM EST |