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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 5.30 | 7.10 | 0.00 | 0.00% | 0 | 149 | 7.57 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 1.50 | 4.50 | 4.80 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 2.00 | 4.10 | 4.30 | 4.56 | 0.00 | 0.00% | 0 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 2.50 | 3.60 | 3.80 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 3.00 | 3.10 | 3.30 | 6.00 | 0.00 | 0.00% | 0 | 10 | 3.19 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 3.50 | 2.60 | 2.80 | 5.68 | 0.00 | 0.00% | 0 | 92 | 2.94 | 0.99 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 2.10 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 676 | 2.12 | 0.96 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 4.50 | 1.65 | 1.85 | 2.00 | -0.45 | -18.37% | 5 | 2,733 | 1.90 | 0.91 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 1.30 | 1.45 | 1.38 | -0.62 | -31.00% | 42 | 1,935 | 1.53 | 0.83 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 5.50 | 0.95 | 1.10 | 1.08 | -0.42 | -28.00% | 2 | 299 | 1.52 | 0.72 | 0.21 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 6.00 | 0.70 | 0.75 | 0.81 | -0.39 | -32.50% | 17 | 6,378 | 1.47 | 0.60 | 0.24 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 6.50 | 0.45 | 0.55 | 0.55 | -0.35 | -38.89% | 310 | 166 | 1.46 | 0.48 | 0.24 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | -0.30 | -46.16% | 5,331 | 573 | 1.49 | 0.37 | 0.23 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 7.50 | 0.20 | 0.30 | 0.31 | -0.21 | -40.39% | 155 | 183 | 1.53 | 0.28 | 0.20 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.00 | 0.15 | 0.20 | 0.20 | -0.15 | -42.86% | 673 | 2,183 | 1.55 | 0.21 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.50 | 0.10 | 0.15 | 0.16 | -0.14 | -46.67% | 15 | 1,263 | 1.59 | 0.16 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | -0.12 | -48.00% | 303 | 3,261 | 1.77 | 0.12 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 9.50 | 0.05 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1,128 | 1.69 | 0.09 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.06 | -0.06 | -50.00% | 87 | 7,292 | 1.84 | 0.07 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 444 | 2.12 | 0.04 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 86 | 2,362 | 2.25 | 0.03 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 116 | 2.62 | 0.02 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 6 | 494 | 2.16 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 105 | 4.20 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 5 | 133 | 3.18 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 137 | 4.44 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | +0.10 | +200.00% | 1 | 2,283 | 3.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 218 | 4.66 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 525 | 4.62 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 865 | 2.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1,017 | 4.98 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 289 | 3.51 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,001 | 3.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,977 | 2.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23,545 | 2.18 | -0.01 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 3,529 | 1.75 | -0.04 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 4.50 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 55 | 2,023 | 1.51 | -0.09 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 102 | 2,188 | 1.53 | -0.17 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 5.50 | 0.30 | 0.35 | 0.33 | +0.08 | +32.00% | 1,660 | 657 | 1.52 | -0.28 | 0.21 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 1,762 | 5,875 | 1.47 | -0.40 | 0.24 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 6.50 | 0.75 | 0.85 | 0.85 | +0.15 | +21.43% | 315 | 1,024 | 1.46 | -0.52 | 0.24 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 7.00 | 1.10 | 1.20 | 1.15 | +0.15 | +15.00% | 283 | 23,676 | 1.48 | -0.63 | 0.23 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 7.50 | 1.50 | 1.60 | 1.45 | +0.13 | +9.85% | 19 | 548 | 1.53 | -0.72 | 0.20 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.00 | 1.95 | 2.05 | 2.00 | +0.30 | +17.65% | 18 | 773 | 1.64 | -0.79 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.50 | 2.40 | 2.50 | 2.35 | +0.25 | +11.91% | 13 | 491 | 1.68 | -0.84 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 9.00 | 2.85 | 2.95 | 2.90 | +0.37 | +14.63% | 69 | 627 | 1.65 | -0.88 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 9.50 | 3.30 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 1,679 | 1.27 | -0.91 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 3.80 | 4.00 | 2.82 | 0.00 | 0.00% | 0 | 746 | 1.50 | -0.93 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 10.50 | 4.30 | 4.60 | 3.85 | 0.00 | 0.00% | 0 | 11 | 1.22 | -0.96 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 11.00 | 4.70 | 4.90 | 4.69 | +0.18 | +4.00% | 2 | 58 | 1.13 | -0.97 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 11.50 | 5.20 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.98 | 0.03 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 12.00 | 5.70 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 86 | 2.51 | -0.98 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 6.20 | 6.40 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 6.70 | 6.90 | 5.40 | 0.00 | 0.00% | 0 | 4 | 2.73 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 13.50 | 7.20 | 7.40 | 6.70 | 0.00 | 0.00% | 0 | 2 | 2.83 | -1.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 7.60 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 67 | 3.41 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 14.50 | 7.30 | 10.10 | 6.50 | 0.00 | 0.00% | 0 | 1 | 4.54 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 8.70 | 8.90 | 6.80 | 0.00 | 0.00% | 0 | 15 | 3.10 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 9.70 | 9.90 | 9.70 | +1.40 | +16.87% | 2 | 5 | 3.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 10.70 | 10.90 | 8.90 | 0.00 | 0.00% | 0 | 19 | 3.42 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 11.70 | 13.10 | 10.30 | 0.00 | 0.00% | 0 | 2 | 3.56 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |