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 | 3.40 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1.00 | 3.00 | 3.60 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1.50 | 2.55 | 2.75 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 2.10 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 2.50 | 1.60 | 1.75 | % | 0 | 0 | 0.99 | 0.96 | 0.08 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 1.20 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 186 | 1.30 | 0.87 | 0.16 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 3.50 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.76 | 0.25 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | -0.10 | -15.39% | 62 | 1,115 | 1.06 | 0.60 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | -0.04 | -11.77% | 3 | 105 | 0.96 | 0.43 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | -0.04 | -18.19% | 19 | 266 | 0.96 | 0.28 | 0.30 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 73 | 0.97 | 0.17 | 0.23 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.10 | 0.15 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.05 | 0.10 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.83 | 0.03 | 0.06 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 2.39 | 0.02 | 0.04 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.73 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 3.02 | 0.01 | 0.01 | 0.00 | 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 | 0.50 | % | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 151 | 1.65 | -0.04 | 0.08 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 3.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 54 | 213 | 1.27 | -0.13 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 3.50 | 0.15 | 0.30 | 0.28 | +0.09 | +47.37% | 5 | 109 | 1.14 | -0.24 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.00 | 0.35 | 0.45 | 0.50 | +0.05 | +11.12% | 198 | 6,155 | 1.04 | -0.40 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.50 | 0.65 | 0.75 | 0.68 | -0.02 | -2.86% | 18 | 13 | 1.05 | -0.57 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 1.00 | 1.10 | % | 0 | 0 | 1.01 | -0.72 | 0.30 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 5.50 | 1.40 | 1.60 | % | 0 | 0 | 1.07 | -0.83 | 0.23 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 1.85 | 2.05 | % | 0 | 0 | 1.24 | -0.90 | 0.15 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.50 | 2.35 | 2.50 | 3.01 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.95 | 0.10 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 2.80 | 3.00 | % | 0 | 0 | 1.35 | -0.97 | 0.06 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.50 | 3.30 | 3.50 | % | 0 | 0 | 1.69 | -0.98 | 0.04 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.00 | 3.80 | 4.00 | % | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 8.50 | 4.30 | 4.50 | % | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST |