Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.60 as of 4/30/2026 12:15:38 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 | 5.60 | 6.10 | 5.85 | 6.10 | +0.95 | +18.45% | 11.70 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 1.00 | 5.10 | 5.45 | 5.28 | 5.40 | +0.48 | +9.76% | 5.28 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 1.50 | 4.60 | 5.00 | 4.80 | 5.25 | -0.20 | -3.67% | 3.20 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 2.00 | 4.05 | 4.70 | 4.38 | 4.70 | % | 2.19 | 3 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST | |
| 2.50 | 3.55 | 4.20 | 3.88 | 3.90 | +0.82 | +26.63% | 1.55 | 2 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 3.00 | 3.10 | 3.80 | 3.45 | 2.68 | 0.00 | 0.00% | 1.15 | 0 | 16 | 6.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 3.50 | 2.61 | 3.20 | 2.91 | 2.20 | 0.00 | 0.00% | 0.83 | 0 | 2 | 5.92 | 0.99 | 0.01 | 0.00 | 4/27/2026 | 4/30/2026 1:59:01 PM EST |
| 4.00 | 2.16 | 2.53 | 2.35 | 2.58 | +0.78 | +43.34% | 0.59 | 4 | 31 | 3.60 | 0.98 | 0.04 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 4.50 | 1.67 | 2.12 | 1.90 | 1.97 | +0.72 | +57.60% | 0.42 | 1 | 36 | 2.19 | 0.93 | 0.08 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 5.00 | 1.30 | 1.65 | 1.48 | 1.45 | +0.58 | +66.67% | 0.30 | 875 | 1,001 | 2.02 | 0.86 | 0.14 | -0.02 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 5.50 | 1.04 | 1.27 | 1.16 | 1.10 | +0.58 | +111.54% | 0.21 | 936 | 1,693 | 1.88 | 0.76 | 0.20 | -0.03 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 6.00 | 0.73 | 0.80 | 0.77 | 0.80 | +0.51 | +175.87% | 0.13 | 356 | 7,890 | 1.63 | 0.64 | 0.25 | -0.03 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 6.50 | 0.49 | 0.58 | 0.54 | 0.51 | +0.30 | +142.86% | 0.08 | 603 | 890 | 1.58 | 0.50 | 0.27 | -0.04 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 7.00 | 0.34 | 0.40 | 0.37 | 0.36 | +0.24 | +200.00% | 0.05 | 2,348 | 1,933 | 1.61 | 0.38 | 0.25 | -0.04 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 7.50 | 0.23 | 0.32 | 0.28 | 0.28 | +0.20 | +250.00% | 0.04 | 605 | 669 | 1.75 | 0.29 | 0.22 | -0.03 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 8.00 | 0.16 | 0.24 | 0.20 | 0.20 | +0.13 | +185.72% | 0.03 | 700 | 741 | 1.74 | 0.22 | 0.18 | -0.03 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 8.50 | 0.13 | 0.18 | 0.16 | 0.14 | +0.10 | +250.00% | 0.02 | 1,605 | 295 | 1.84 | 0.17 | 0.15 | -0.03 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 9.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.05 | +55.56% | 0.01 | 705 | 132 | 1.97 | 0.14 | 0.12 | -0.02 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 9.50 | 0.07 | 0.15 | 0.11 | 0.09 | +0.01 | +12.50% | 0.01 | 240 | 47 | 2.00 | 0.11 | 0.10 | -0.02 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.10 | +1,000.00% | 0.01 | 1,536 | 331 | 2.29 | 0.08 | 0.08 | -0.02 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 10.50 | 0.04 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 300 | 29 | 2.34 | 0.06 | 0.07 | -0.02 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 11.00 | 0.02 | 0.09 | 0.06 | 0.09 | -0.20 | -68.97% | 0.01 | 59 | 17 | 2.51 | 0.05 | 0.05 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 11.50 | 0.05 | 0.09 | 0.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.03 | 0.04 | -0.01 | 4/21/2026 | 4/30/2026 1:59:01 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.11 | +0.06 | +120.00% | 0.01 | 766 | 234 | 2.66 | 0.03 | 0.03 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 12.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 3.72 | 0.01 | 0.02 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 13.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 153 | 3.77 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 4/30/2026 1:59:01 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.01 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 15.00 | 0.02 | 0.10 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 360 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 16.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.27 | -81.82% | 0.00 | 269 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 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 | 1 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 4 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.01 | 3 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 9 | 3.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:59:01 PM EST |
| 3.50 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 246 | 4.33 | -0.01 | 0.01 | 0.00 | 4/28/2026 | 4/30/2026 1:59:01 PM EST |
| 4.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 564 | 2.82 | -0.02 | 0.04 | -0.01 | 4/28/2026 | 4/30/2026 1:59:01 PM EST |
| 4.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 240 | 834 | 1.66 | -0.07 | 0.08 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 5.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.07 | -38.89% | 0.03 | 260 | 605 | 1.54 | -0.14 | 0.14 | -0.02 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 5.50 | 0.22 | 0.27 | 0.25 | 0.22 | -0.15 | -40.55% | 0.05 | 229 | 409 | 1.62 | -0.24 | 0.20 | -0.03 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 6.00 | 0.38 | 0.48 | 0.43 | 0.42 | -0.26 | -38.24% | 0.07 | 271 | 662 | 1.51 | -0.36 | 0.25 | -0.03 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 6.50 | 0.65 | 0.73 | 0.69 | 0.70 | -0.35 | -33.34% | 0.11 | 247 | 4,214 | 1.53 | -0.50 | 0.27 | -0.04 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 7.00 | 0.98 | 1.06 | 1.02 | 0.93 | -0.57 | -38.00% | 0.15 | 247 | 541 | 1.63 | -0.62 | 0.25 | -0.04 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 7.50 | 1.38 | 1.47 | 1.43 | 1.05 | -0.87 | -45.32% | 0.19 | 6 | 25 | 1.64 | -0.71 | 0.22 | -0.03 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 8.00 | 1.72 | 2.07 | 1.90 | 1.52 | +0.36 | +31.04% | 0.24 | 1 | 2 | 1.55 | -0.78 | 0.18 | -0.03 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 8.50 | 2.21 | 2.50 | 2.36 | 2.35 | % | 0.28 | 3 | 0 | 2.34 | -0.83 | 0.15 | -0.03 | 4/30/2026 | 4/30/2026 1:59:01 PM EST | |
| 9.00 | 2.67 | 3.05 | 2.86 | 2.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.34 | -0.86 | 0.12 | -0.02 | 4/21/2026 | 4/30/2026 1:59:01 PM EST |
| 9.50 | 3.10 | 3.50 | 3.30 | % | 0.35 | 0 | 0 | 2.56 | -0.89 | 0.10 | -0.02 | 4/30/2026 1:59:01 PM EST | |||
| 10.00 | 3.55 | 4.00 | 3.78 | % | 0.38 | 0 | 0 | 2.55 | -0.92 | 0.08 | -0.02 | 4/30/2026 1:59:01 PM EST | |||
| 10.50 | 3.95 | 4.50 | 4.23 | % | 0.40 | 0 | 0 | 2.49 | -0.94 | 0.07 | -0.02 | 4/30/2026 1:59:01 PM EST | |||
| 11.00 | 4.45 | 5.00 | 4.73 | 5.37 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.65 | -0.95 | 0.05 | -0.01 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 11.50 | 4.90 | 5.45 | 5.18 | % | 0.45 | 0 | 0 | 2.80 | -0.97 | 0.04 | -0.01 | 4/30/2026 1:59:01 PM EST | |||
| 12.00 | 5.40 | 5.95 | 5.68 | % | 0.47 | 0 | 0 | 2.94 | -0.97 | 0.03 | -0.01 | 4/30/2026 1:59:01 PM EST | |||
| 12.50 | 5.90 | 6.45 | 6.18 | % | 0.49 | 0 | 0 | 3.07 | -0.99 | 0.02 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 13.00 | 6.40 | 6.95 | 6.68 | % | 0.51 | 0 | 0 | 3.20 | -0.99 | 0.01 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 14.00 | 7.35 | 7.95 | 7.65 | % | 0.55 | 0 | 0 | 3.43 | -1.00 | 0.01 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 15.00 | 8.30 | 8.95 | 8.63 | 8.00 | -0.15 | -1.84% | 0.58 | 2 | 2 | 3.93 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 16.00 | 9.30 | 9.95 | 9.63 | % | 0.60 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST |