Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $4.18 as of 2/21/2025 8:34:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 3.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 1.50 | 2.60 | 2.85 | % | 0 | 0 | 2.37 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 2.00 | 2.10 | 2.30 | % | 0 | 0 | 1.78 | 0.97 | 0.04 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 2.50 | 1.70 | 1.85 | % | 0 | 0 | 1.20 | 0.92 | 0.08 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 3.00 | 1.30 | 1.40 | 1.66 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.84 | 0.14 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 3.50 | 0.90 | 1.00 | % | 0 | 0 | 0.95 | 0.74 | 0.20 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 4.00 | 0.60 | 0.70 | 0.67 | % | 1 | 0 | 0.90 | 0.61 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 4.50 | 0.35 | 0.50 | % | 0 | 0 | 0.87 | 0.47 | 0.28 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 5.00 | 0.20 | 0.35 | % | 0 | 0 | 0.85 | 0.35 | 0.27 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 5.50 | 0.10 | 0.25 | 0.25 | % | 3 | 0 | 0.84 | 0.25 | 0.23 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 6.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.18 | 0.19 | 0.00 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.09 | 0.11 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.04 | 0.06 | 0.00 | 2/21/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 1.50 | 0.00 | 0.10 | % | 0 | 0 | 2.13 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 1.60 | -0.03 | 0.04 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 2.50 | 0.05 | 0.15 | % | 0 | 0 | 1.18 | -0.08 | 0.08 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 3.00 | 0.10 | 0.25 | % | 0 | 0 | 1.06 | -0.16 | 0.14 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 3.50 | 0.25 | 0.35 | 0.26 | % | 3 | 0 | 0.98 | -0.26 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 4.00 | 0.45 | 0.55 | % | 0 | 0 | 0.93 | -0.39 | 0.26 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 4.50 | 0.70 | 0.80 | % | 0 | 0 | 0.86 | -0.53 | 0.28 | -0.01 | 2/21/2025 3:59:40 PM EST | |||
| 5.00 | 1.05 | 1.15 | % | 0 | 0 | 0.85 | -0.65 | 0.27 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 5.50 | 1.40 | 1.55 | % | 0 | 0 | 0.83 | -0.75 | 0.23 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 6.00 | 1.85 | 2.00 | 1.90 | % | 2 | 0 | 0.99 | -0.82 | 0.19 | 0.00 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 7.00 | 2.80 | 2.90 | % | 0 | 0 | 0.98 | -0.91 | 0.11 | 0.00 | 2/21/2025 3:59:40 PM EST | |||
| 8.00 | 3.70 | 3.90 | % | 0 | 0 | 1.16 | -0.96 | 0.06 | 0.00 | 2/21/2025 3:59:40 PM EST |