Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $7.43 as of 4/19/2026 4:24:43 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 | 6.75 | 7.55 | 7.15 | 7.08 | +1.11 | +18.60% | 14.30 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 1.00 | 6.25 | 6.95 | 6.60 | 7.00 | +1.60 | +29.63% | 6.60 | 11 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 1.50 | 5.85 | 6.50 | 6.18 | 6.50 | +1.55 | +31.32% | 4.12 | 9 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 2.00 | 5.25 | 5.95 | 5.60 | 6.00 | +1.50 | +33.34% | 2.80 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 2.50 | 4.80 | 5.90 | 5.35 | 5.14 | +1.27 | +32.82% | 2.14 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 3.00 | 4.25 | 5.35 | 4.80 | 4.71 | +3.55 | +306.04% | 1.60 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 3.50 | 3.80 | 4.75 | 4.28 | 4.15 | +1.51 | +57.20% | 1.22 | 3 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 4.00 | 3.45 | 4.25 | 3.85 | 3.75 | +0.10 | +2.74% | 0.96 | 9 | 74 | 7.35 | 0.99 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 4.50 | 3.05 | 3.80 | 3.43 | 3.24 | +1.38 | +74.20% | 0.76 | 2 | 187 | 6.65 | 0.99 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 5.00 | 2.72 | 3.15 | 2.94 | 2.85 | +0.25 | +9.62% | 0.59 | 5 | 733 | 4.89 | 0.96 | 0.04 | -0.03 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 5.50 | 2.14 | 2.71 | 2.43 | 2.36 | +0.84 | +55.27% | 0.44 | 4 | 191 | 4.44 | 0.93 | 0.07 | -0.04 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 6.00 | 1.64 | 1.95 | 1.80 | 1.95 | +0.52 | +36.37% | 0.30 | 76 | 692 | 2.38 | 0.89 | 0.10 | -0.05 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 6.50 | 1.29 | 1.75 | 1.52 | 1.40 | +0.25 | +21.74% | 0.23 | 63 | 727 | 3.45 | 0.84 | 0.15 | -0.05 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 7.00 | 0.99 | 1.34 | 1.17 | 1.07 | +0.33 | +44.60% | 0.17 | 807 | 1,717 | 2.16 | 0.75 | 0.21 | -0.07 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 7.50 | 0.66 | 0.78 | 0.72 | 0.71 | +0.11 | +18.34% | 0.10 | 2,652 | 4,965 | 1.70 | 0.62 | 0.25 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 8.00 | 0.52 | 0.60 | 0.56 | 0.53 | +0.13 | +32.50% | 0.07 | 6,045 | 3,864 | 1.96 | 0.50 | 0.26 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 8.50 | 0.33 | 0.48 | 0.41 | 0.36 | +0.07 | +24.14% | 0.05 | 2,654 | 337 | 2.04 | 0.39 | 0.24 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 9.00 | 0.30 | 0.34 | 0.32 | 0.30 | +0.02 | +7.15% | 0.04 | 7,471 | 2,496 | 2.20 | 0.30 | 0.20 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 9.50 | 0.17 | 0.37 | 0.27 | 0.19 | -0.01 | -5.00% | 0.03 | 149 | 2,639 | 2.37 | 0.23 | 0.17 | -0.07 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 10.00 | 0.20 | 0.21 | 0.21 | 0.20 | +0.09 | +81.82% | 0.02 | 10,273 | 1,668 | 2.46 | 0.19 | 0.14 | -0.07 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 10.50 | 0.08 | 0.29 | 0.19 | 0.10 | 0.00 | 0.00% | 0.02 | 51 | 74 | 2.54 | 0.13 | 0.12 | -0.05 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 11.00 | 0.09 | 0.16 | 0.13 | 0.16 | +0.06 | +60.00% | 0.01 | 3,253 | 141 | 2.58 | 0.11 | 0.10 | -0.05 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 11.50 | 0.02 | 0.27 | 0.15 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 10 | 2.33 | 0.07 | 0.07 | -0.03 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 12.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 289 | 77 | 2.46 | 0.06 | 0.06 | -0.03 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 3.60 | 0.03 | 0.04 | -0.02 | 4/20/2026 4:00:05 PM EST | |||
| 13.00 | 0.02 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 68 | 59 | 2.43 | 0.03 | 0.04 | -0.02 | 4/20/2026 | 4/20/2026 4:00:05 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 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.01 | 1 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.06 | 0.03 | 0.09 | +0.05 | +125.00% | 0.02 | 1 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/20/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 93 | 5.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 50 | 3.01 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 57 | 2.53 | -0.01 | 0.02 | -0.01 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 1,591 | 2.10 | -0.04 | 0.04 | -0.03 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 195 | 443 | 1.98 | -0.07 | 0.07 | -0.04 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 280 | 1,227 | 1.80 | -0.11 | 0.10 | -0.05 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 6.50 | 0.10 | 0.27 | 0.19 | 0.10 | -0.10 | -50.00% | 0.03 | 596 | 301 | 2.12 | -0.16 | 0.15 | -0.05 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.12 | -34.29% | 0.04 | 4,038 | 444 | 1.84 | -0.25 | 0.21 | -0.07 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 7.50 | 0.30 | 0.51 | 0.41 | 0.43 | -0.12 | -21.82% | 0.05 | 381 | 283 | 1.73 | -0.38 | 0.25 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 8.00 | 0.42 | 0.96 | 0.69 | 0.60 | -0.37 | -38.15% | 0.09 | 86 | 6 | 1.81 | -0.50 | 0.26 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 8.50 | 0.73 | 1.30 | 1.02 | 0.99 | % | 0.12 | 131 | 0 | 2.74 | -0.61 | 0.24 | -0.08 | 4/20/2026 | 4/20/2026 4:00:05 PM EST | |
| 9.00 | 1.11 | 1.78 | 1.45 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 8 | 3.41 | -0.70 | 0.20 | -0.08 | 4/14/2026 | 4/20/2026 4:00:05 PM EST |
| 9.50 | 1.53 | 2.22 | 1.88 | 2.09 | -0.19 | -8.34% | 0.20 | 2 | 2 | 4.31 | -0.77 | 0.17 | -0.07 | 4/20/2026 | 4/20/2026 4:00:05 PM EST |
| 10.00 | 2.03 | 2.68 | 2.36 | % | 0.24 | 0 | 0 | 4.18 | -0.81 | 0.14 | -0.07 | 4/20/2026 4:00:05 PM EST | |||
| 10.50 | 2.49 | 3.15 | 2.82 | % | 0.27 | 0 | 0 | 4.35 | -0.87 | 0.12 | -0.05 | 4/20/2026 4:00:05 PM EST | |||
| 11.00 | 2.95 | 3.60 | 3.28 | % | 0.30 | 0 | 0 | 3.96 | -0.89 | 0.10 | -0.05 | 4/20/2026 4:00:05 PM EST | |||
| 11.50 | 3.60 | 4.05 | 3.83 | 4.54 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.04 | -0.93 | 0.07 | -0.03 | 4/14/2026 | 4/20/2026 4:00:05 PM EST |
| 12.00 | 4.05 | 4.65 | 4.35 | % | 0.36 | 0 | 0 | 4.68 | -0.94 | 0.06 | -0.03 | 4/20/2026 4:00:05 PM EST | |||
| 12.50 | 4.20 | 5.05 | 4.63 | 5.32 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.53 | -0.97 | 0.04 | -0.02 | 4/17/2026 | 4/20/2026 4:00:05 PM EST |
| 13.00 | 4.95 | 5.55 | 5.25 | % | 0.40 | 0 | 0 | 4.75 | -0.97 | 0.04 | -0.02 | 4/20/2026 4:00:05 PM EST |