Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $6.20 as of 5/5/2025 8:20:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.50 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.00 | 5.00 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.50 | 4.50 | 4.80 | % | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.00 | 4.10 | 4.30 | % | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.50 | 3.60 | 3.80 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 3.00 | 3.10 | 3.30 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 3.50 | 2.50 | 2.80 | 4.00 | 0.00 | 0.00% | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 2.00 | 2.30 | 2.61 | 0.00 | 0.00% | 0 | 32 | 4.34 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 4.50 | 1.60 | 1.85 | 1.83 | -0.56 | -23.44% | 8 | 348 | 2.72 | 0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 1.15 | 1.30 | 1.76 | 0.00 | 0.00% | 0 | 141 | 2.04 | 0.96 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 5.50 | 0.70 | 1.00 | 0.70 | -0.60 | -46.16% | 12 | 14 | 1.39 | 0.84 | 0.30 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 6.00 | 0.35 | 0.45 | 0.42 | -0.73 | -63.48% | 356 | 73 | 1.12 | 0.63 | 0.48 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 6.50 | 0.15 | 0.20 | 0.16 | -0.30 | -65.22% | 1,601 | 202 | 1.13 | 0.38 | 0.50 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 7.00 | 0.05 | 0.15 | 0.08 | -0.18 | -69.24% | 1,951 | 1,145 | 1.20 | 0.18 | 0.34 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 483 | 275 | 1.43 | 0.07 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 15 | 506 | 1.76 | 0.02 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 679 | 2.06 | 0.01 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 11 | 1,140 | 2.33 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 181 | 2.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 249 | 2.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 85 | 3.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,332 | 3.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 4 | 6.27 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 323 | 3.58 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 120 | 3.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 85 | 6.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 136 | 6.87 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 4.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 279 | 3.63 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 177 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 560 | 2.26 | -0.01 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.06 | +0.03 | +100.00% | 5 | 580 | 1.66 | -0.04 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 258 | 636 | 1.41 | -0.16 | 0.30 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 6.00 | 0.15 | 0.25 | 0.21 | +0.07 | +50.00% | 593 | 2,035 | 1.14 | -0.37 | 0.48 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 6.50 | 0.45 | 0.50 | 0.50 | +0.20 | +66.67% | 1,973 | 3,761 | 1.14 | -0.62 | 0.50 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 7.00 | 0.85 | 1.00 | 0.85 | +0.30 | +54.55% | 492 | 5,260 | 1.06 | -0.82 | 0.34 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 7.50 | 1.30 | 1.35 | 1.35 | +0.41 | +43.62% | 35 | 910 | 0.88 | -0.93 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.00 | 1.75 | 1.85 | 1.80 | +0.42 | +30.44% | 1,781 | 3,346 | 2.16 | -0.98 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.50 | 2.25 | 2.35 | 2.30 | +0.65 | +39.40% | 33 | 90 | 2.10 | -0.99 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 9.00 | 2.75 | 2.85 | 2.80 | +0.66 | +30.85% | 3 | 151 | 2.37 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 9.50 | 3.20 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 34 | 3.72 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 3.70 | 3.90 | 3.16 | 0.00 | 0.00% | 0 | 14 | 3.31 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.50 | 4.20 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 17 | 3.55 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 11.00 | 4.70 | 4.90 | 4.67 | +0.57 | +13.91% | 6 | 16 | 3.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 11.50 | 5.20 | 5.40 | 3.80 | 0.00 | 0.00% | 0 | 8 | 3.98 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 12.00 | 5.70 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 2 | 4.17 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 6.20 | 6.40 | 5.75 | 0.00 | 0.00% | 0 | 3 | 4.35 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 6.70 | 6.90 | 5.20 | 0.00 | 0.00% | 0 | 10 | 4.52 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 13.50 | 7.20 | 7.40 | 6.20 | 0.00 | 0.00% | 0 | 10 | 4.69 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 7.70 | 7.90 | 5.90 | 0.00 | 0.00% | 0 | 1 | 4.85 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 14.50 | 8.20 | 8.40 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 8.70 | 8.90 | 6.60 | 0.00 | 0.00% | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 15.50 | 9.20 | 9.40 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 9.70 | 9.90 | 7.60 | 0.00 | 0.00% | 0 | 3 | 5.41 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 10.70 | 10.90 | 9.70 | 0.00 | 0.00% | 0 | 2 | 5.66 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 11.70 | 11.90 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |