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 | 3.80 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1.00 | 3.10 | 3.30 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1.50 | 2.60 | 2.75 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 2.10 | 2.25 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.50 | 1.60 | 1.75 | 1.65 | +0.43 | +35.25% | 1 | 1 | 2.13 | 0.98 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 3.00 | 1.15 | 1.30 | 1.05 | -0.25 | -19.24% | 21 | 15 | 1.22 | 0.90 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 3.50 | 0.75 | 0.85 | 0.66 | -0.17 | -20.49% | 114 | 750 | 1.10 | 0.78 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 83 | 4,814 | 0.98 | 0.61 | 0.38 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.50 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 254 | 5,752 | 1.00 | 0.41 | 0.39 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 0.10 | 0.20 | 0.12 | -0.09 | -42.86% | 82 | 4,462 | 1.06 | 0.26 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.10 | 0.07 | -0.01 | -12.50% | 8 | 166 | 1.18 | 0.15 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6,438 | 1.40 | 0.09 | 0.15 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.06 | 0.10 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.48 | 0.03 | 0.06 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 19 | 3.42 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 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 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 2.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,238 | 1.95 | -0.02 | 0.07 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 3.00 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 36 | 2,514 | 1.27 | -0.10 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 3.50 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 28 | 3,052 | 1.19 | -0.22 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | +0.01 | +2.95% | 300 | 2,664 | 1.11 | -0.39 | 0.38 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.50 | 0.55 | 0.65 | 0.67 | +0.12 | +21.82% | 2 | 384 | 0.99 | -0.59 | 0.39 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 0.95 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 73 | 1.05 | -0.74 | 0.32 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 5.50 | 1.35 | 1.50 | 1.40 | % | 1 | 0 | 0.93 | -0.85 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 6.00 | 1.85 | 2.00 | 2.47 | 0.00 | 0.00% | 0 | 35 | 1.48 | -0.91 | 0.15 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 6.50 | 2.30 | 2.45 | % | 0 | 0 | 1.45 | -0.94 | 0.10 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 2.80 | 2.95 | % | 0 | 0 | 1.62 | -0.97 | 0.06 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 3.80 | 4.50 | % | 0 | 0 | 2.56 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST |