Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $7.17 as of 4/22/2026 1:05:04 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 | 6.30 | 6.90 | 6.60 | 6.75 | 0.00 | 0.00% | 13.20 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:48 AM EST |
| 1.00 | 5.75 | 6.25 | 6.00 | 6.05 | -0.80 | -11.68% | 6.00 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 1.50 | 5.30 | 5.85 | 5.58 | 5.65 | % | 3.72 | 1 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:48 AM EST | |
| 2.00 | 4.80 | 5.50 | 5.15 | 5.80 | 0.00 | 0.00% | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:48 AM EST |
| 2.50 | 4.30 | 5.00 | 4.65 | 4.70 | % | 1.86 | 2 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:48 AM EST | |
| 3.00 | 3.75 | 4.55 | 4.15 | 3.45 | 0.00 | 0.00% | 1.38 | 0 | 11 | 6.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 10:58:48 AM EST |
| 3.50 | 3.30 | 4.00 | 3.65 | % | 1.04 | 0 | 8 | 5.77 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:48 AM EST | |||
| 4.00 | 2.81 | 3.35 | 3.08 | 3.26 | 0.00 | 0.00% | 0.77 | 0 | 25 | 4.07 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/22/2026 10:58:48 AM EST |
| 4.50 | 2.37 | 2.68 | 2.53 | 2.60 | -0.72 | -21.69% | 0.56 | 4 | 823 | 3.79 | 0.97 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 5.00 | 1.90 | 2.34 | 2.12 | 2.28 | -0.46 | -16.79% | 0.42 | 1 | 2,052 | 2.86 | 0.93 | 0.08 | -0.01 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 5.50 | 1.46 | 1.83 | 1.65 | 2.04 | 0.00 | 0.00% | 0.30 | 0 | 478 | 2.39 | 0.87 | 0.13 | -0.02 | 4/21/2026 | 4/22/2026 10:58:48 AM EST |
| 6.00 | 1.09 | 1.47 | 1.28 | 1.79 | 0.00 | 0.00% | 0.21 | 0 | 675 | 1.58 | 0.79 | 0.18 | -0.03 | 4/20/2026 | 4/22/2026 10:58:48 AM EST |
| 6.50 | 0.79 | 0.95 | 0.87 | 1.29 | 0.00 | 0.00% | 0.13 | 0 | 1,184 | 1.37 | 0.68 | 0.23 | -0.03 | 4/21/2026 | 4/22/2026 10:58:48 AM EST |
| 7.00 | 0.56 | 0.63 | 0.60 | 0.58 | -0.17 | -22.67% | 0.09 | 253 | 1,406 | 1.39 | 0.56 | 0.25 | -0.03 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 7.50 | 0.39 | 0.44 | 0.42 | 0.43 | -0.12 | -21.82% | 0.06 | 358 | 5,043 | 1.40 | 0.44 | 0.25 | -0.03 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 8.00 | 0.25 | 0.33 | 0.29 | 0.32 | -0.09 | -21.96% | 0.04 | 318 | 1,363 | 1.46 | 0.33 | 0.22 | -0.03 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 8.50 | 0.17 | 0.23 | 0.20 | 0.26 | -0.08 | -23.53% | 0.02 | 32 | 337 | 1.49 | 0.26 | 0.19 | -0.03 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 9.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.05 | -23.81% | 0.02 | 25 | 1,383 | 1.58 | 0.20 | 0.16 | -0.03 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 9.50 | 0.10 | 0.16 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 11 | 37 | 1.74 | 0.15 | 0.13 | -0.02 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 5,622 | 3,357 | 1.75 | 0.13 | 0.11 | -0.02 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 10.50 | 0.05 | 0.17 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 10 | 1.95 | 0.09 | 0.08 | -0.02 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 11.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 7 | 22 | 1.88 | 0.08 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 11.50 | 0.01 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.07 | 0.06 | 0.06 | -0.01 | 4/22/2026 10:58:48 AM EST | |||
| 12.00 | 0.03 | 0.11 | 0.07 | 0.02 | -0.25 | -92.60% | 0.01 | 40 | 40 | 2.13 | 0.05 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 12.50 | 0.02 | 0.30 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.49 | 0.03 | 0.03 | -0.01 | 4/21/2026 | 4/22/2026 10:58:48 AM EST |
| 13.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 96 | 78 | 2.09 | 0.03 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.73 | 0.01 | 0.01 | 0.00 | 4/22/2026 10:58:48 AM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:58:48 AM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:48 AM 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 | 4/21/2026 | 4/22/2026 10:58:48 AM EST |
| 1.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:48 AM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:58:48 AM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:48 AM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 2 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:48 AM EST | |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 10:58:48 AM EST |
| 3.50 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 74 | 4.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 10:58:48 AM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 410 | 2.77 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/22/2026 10:58:48 AM EST |
| 4.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.46 | -0.03 | 0.04 | -0.01 | 4/21/2026 | 4/22/2026 10:58:48 AM EST |
| 5.00 | 0.03 | 0.10 | 0.07 | 0.08 | +0.03 | +60.00% | 0.01 | 3 | 334 | 1.54 | -0.07 | 0.08 | -0.01 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 5.50 | 0.09 | 0.14 | 0.12 | 0.10 | -0.02 | -16.67% | 0.02 | 7 | 98 | 1.57 | -0.13 | 0.13 | -0.02 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.02 | +9.53% | 0.04 | 22 | 214 | 1.46 | -0.21 | 0.18 | -0.03 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 6.50 | 0.36 | 0.46 | 0.41 | 0.33 | -0.07 | -17.50% | 0.06 | 42 | 513 | 1.46 | -0.32 | 0.23 | -0.03 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 7.00 | 0.58 | 0.65 | 0.62 | 0.61 | +0.05 | +8.93% | 0.09 | 12 | 600 | 1.44 | -0.44 | 0.25 | -0.03 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 7.50 | 0.84 | 0.96 | 0.90 | 0.96 | +0.15 | +18.52% | 0.12 | 20 | 176 | 1.46 | -0.56 | 0.25 | -0.03 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 8.00 | 1.21 | 1.46 | 1.34 | 1.25 | +0.15 | +13.64% | 0.17 | 1 | 89 | 1.70 | -0.67 | 0.22 | -0.03 | 4/22/2026 | 4/22/2026 10:58:48 AM EST |
| 8.50 | 1.53 | 1.98 | 1.76 | 1.23 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.57 | -0.74 | 0.19 | -0.03 | 4/20/2026 | 4/22/2026 10:58:48 AM EST |
| 9.00 | 1.96 | 2.39 | 2.18 | % | 0.24 | 0 | 0 | 2.23 | -0.80 | 0.16 | -0.03 | 4/22/2026 10:58:48 AM EST | |||
| 9.50 | 2.41 | 2.82 | 2.62 | % | 0.28 | 0 | 0 | 2.27 | -0.85 | 0.13 | -0.02 | 4/22/2026 10:58:48 AM EST | |||
| 10.00 | 2.86 | 3.30 | 3.08 | % | 0.31 | 0 | 0 | 2.42 | -0.87 | 0.11 | -0.02 | 4/22/2026 10:58:48 AM EST | |||
| 10.50 | 3.30 | 3.85 | 3.58 | % | 0.34 | 0 | 0 | 2.45 | -0.91 | 0.08 | -0.02 | 4/22/2026 10:58:48 AM EST | |||
| 11.00 | 3.75 | 4.25 | 4.00 | % | 0.36 | 0 | 0 | 2.62 | -0.92 | 0.07 | -0.02 | 4/22/2026 10:58:48 AM EST | |||
| 11.50 | 4.20 | 4.80 | 4.50 | % | 0.39 | 0 | 0 | 2.94 | -0.94 | 0.06 | -0.01 | 4/22/2026 10:58:48 AM EST | |||
| 12.00 | 4.65 | 5.30 | 4.98 | % | 0.42 | 0 | 0 | 3.10 | -0.95 | 0.05 | -0.01 | 4/22/2026 10:58:48 AM EST | |||
| 12.50 | 5.10 | 5.80 | 5.45 | % | 0.44 | 0 | 0 | 3.24 | -0.97 | 0.03 | -0.01 | 4/22/2026 10:58:48 AM EST | |||
| 13.00 | 5.55 | 6.30 | 5.93 | % | 0.46 | 0 | 0 | 3.37 | -0.97 | 0.03 | -0.01 | 4/22/2026 10:58:48 AM EST | |||
| 14.00 | 6.55 | 7.25 | 6.90 | 6.53 | % | 0.49 | 1 | 0 | 3.44 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 10:58:48 AM EST | |
| 15.00 | 7.50 | 8.20 | 7.85 | % | 0.52 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:48 AM EST | |||
| 16.00 | 8.50 | 9.25 | 8.88 | % | 0.56 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:48 AM EST |