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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 3.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1.50 | 2.60 | 2.75 | % | 0 | 0 | 2.47 | 0.99 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 2.15 | 2.30 | % | 0 | 0 | 1.53 | 0.95 | 0.05 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.50 | 1.70 | 1.85 | % | 0 | 0 | 1.37 | 0.89 | 0.09 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 1.30 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.82 | 0.14 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 3.50 | 0.95 | 1.05 | 0.95 | -0.07 | -6.87% | 7 | 83 | 1.14 | 0.72 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.00 | 0.70 | 0.75 | 0.70 | -0.08 | -10.26% | 101 | 528 | 1.11 | 0.61 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.50 | 0.45 | 0.55 | 0.49 | -0.06 | -10.91% | 52 | 461 | 1.06 | 0.49 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 0.30 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 157 | 1.01 | 0.37 | 0.24 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.97 | 0.27 | 0.22 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 533 | 1.00 | 0.20 | 0.18 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 4.20 | -0.01 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.05 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 2.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,381 | 1.43 | -0.11 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 3.00 | 0.20 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.18 | 0.14 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 3.50 | 0.35 | 0.45 | 0.45 | +0.10 | +28.58% | 402 | 2,331 | 1.22 | -0.28 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 3 | 286 | 1.13 | -0.39 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 4.50 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 278 | 1.09 | -0.51 | 0.25 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 1.15 | 1.25 | % | 0 | 0 | 1.04 | -0.63 | 0.24 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 5.50 | 1.55 | 1.65 | 1.60 | +0.10 | +6.67% | 1 | 1 | 1.05 | -0.73 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 6.00 | 1.95 | 2.10 | % | 0 | 0 | 0.99 | -0.80 | 0.18 | 0.00 | 3/28/2025 4:00:05 PM EST |