Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $7.43 as of 4/18/2026 5:19:40 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 | 7.55 | 6.93 | % | 13.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 1.00 | 5.80 | 7.05 | 6.43 | % | 6.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 1.50 | 5.25 | 6.60 | 5.93 | % | 3.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 2.00 | 4.80 | 6.10 | 5.45 | % | 2.73 | 0 | 0 | 4.75 | 0.99 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 2.50 | 4.55 | 5.65 | 5.10 | % | 2.04 | 0 | 0 | 3.49 | 0.98 | 0.01 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 3.00 | 4.10 | 5.15 | 4.63 | % | 1.54 | 0 | 0 | 0.00 | 0.97 | 0.02 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 3.50 | 3.55 | 4.50 | 4.03 | % | 1.15 | 0 | 0 | 2.54 | 0.95 | 0.02 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 4.00 | 3.15 | 4.05 | 3.60 | 2.54 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.28 | 0.92 | 0.03 | -0.01 | 4/10/2026 | 4/17/2026 4:00:00 PM EST |
| 4.50 | 2.81 | 3.40 | 3.11 | % | 0.69 | 0 | 0 | 2.04 | 0.90 | 0.05 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 5.00 | 2.42 | 3.15 | 2.79 | 1.85 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.90 | 0.87 | 0.06 | -0.01 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 5.50 | 2.06 | 2.72 | 2.39 | 1.54 | 0.00 | 0.00% | 0.43 | 0 | 56 | 1.14 | 0.83 | 0.08 | -0.01 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 6.00 | 1.58 | 2.24 | 1.91 | % | 0.32 | 0 | 0 | 1.06 | 0.78 | 0.10 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 6.50 | 1.44 | 1.80 | 1.62 | 1.45 | +0.42 | +40.78% | 0.25 | 1 | 16 | 1.11 | 0.72 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 7.00 | 1.17 | 1.54 | 1.36 | 1.25 | +0.55 | +78.58% | 0.19 | 18 | 124 | 1.11 | 0.65 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 7.50 | 0.98 | 1.32 | 1.15 | 0.90 | +0.02 | +2.28% | 0.15 | 2 | 25 | 1.14 | 0.58 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 8.00 | 0.80 | 1.10 | 0.95 | 1.00 | +0.25 | +33.34% | 0.12 | 12 | 19 | 1.13 | 0.52 | 0.14 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 8.50 | 0.61 | 0.97 | 0.79 | 0.59 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.14 | 0.46 | 0.13 | -0.02 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 9.00 | 0.51 | 0.83 | 0.67 | 0.48 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.15 | 0.41 | 0.13 | -0.02 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 9.50 | 0.46 | 0.72 | 0.59 | 0.55 | % | 0.06 | 3 | 0 | 1.19 | 0.37 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST | |
| 10.00 | 0.30 | 0.61 | 0.46 | 0.50 | +0.16 | +47.06% | 0.05 | 2 | 16 | 1.14 | 0.34 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 10.50 | 0.28 | 0.56 | 0.42 | 0.41 | % | 0.04 | 1 | 0 | 1.20 | 0.31 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 4:00:00 PM EST | |
| 11.00 | 0.24 | 0.61 | 0.43 | % | 0.04 | 0 | 0 | 1.29 | 0.28 | 0.10 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 11.50 | 0.20 | 0.43 | 0.32 | 0.28 | % | 0.03 | 5 | 0 | 1.23 | 0.26 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST | |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.10 | +40.00% | 0.02 | 8 | 21 | 1.25 | 0.24 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 13.00 | 0.12 | 0.37 | 0.25 | % | 0.02 | 0 | 0 | 1.32 | 0.20 | 0.08 | -0.01 | 4/17/2026 4:00:00 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 | 0.30 | 0.15 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.34 | 0.17 | % | 0.17 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.37 | 0.19 | % | 0.13 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 56 | 4.00 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 2.50 | 0.01 | 0.16 | 0.09 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.00 | -0.02 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 3.00 | 0.04 | 0.17 | 0.11 | 0.12 | -0.02 | -14.29% | 0.04 | 24 | 143 | 1.86 | -0.03 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 3.50 | 0.03 | 0.21 | 0.12 | 0.09 | -0.04 | -30.77% | 0.03 | 17 | 105 | 1.62 | -0.05 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 4.00 | 0.08 | 0.19 | 0.14 | 0.16 | -0.01 | -5.89% | 0.04 | 18 | 54 | 1.47 | -0.08 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 4.50 | 0.14 | 0.28 | 0.21 | 0.19 | -0.06 | -24.00% | 0.05 | 21 | 10 | 1.43 | -0.10 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 5.00 | 0.28 | 0.36 | 0.32 | 0.26 | -0.17 | -39.54% | 0.06 | 10 | 17 | 1.43 | -0.13 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 5.50 | 0.38 | 0.50 | 0.44 | 0.35 | -0.17 | -32.70% | 0.08 | 41 | 22 | 1.38 | -0.17 | 0.08 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 6.00 | 0.39 | 0.66 | 0.53 | 0.67 | 0.00 | 0.00% | 0.09 | 0 | 66 | 1.25 | -0.22 | 0.10 | -0.01 | 4/16/2026 | 4/17/2026 4:00:00 PM EST |
| 6.50 | 0.59 | 0.87 | 0.73 | 0.67 | -0.18 | -21.18% | 0.11 | 1 | 290 | 1.25 | -0.28 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST |
| 7.00 | 0.74 | 1.11 | 0.93 | % | 0.13 | 0 | 0 | 1.20 | -0.35 | 0.13 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 7.50 | 0.99 | 1.35 | 1.17 | 1.18 | % | 0.16 | 1 | 0 | 1.18 | -0.42 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 4:00:00 PM EST | |
| 8.00 | 1.30 | 1.67 | 1.49 | % | 0.19 | 0 | 0 | 1.19 | -0.48 | 0.14 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 8.50 | 1.67 | 2.06 | 1.87 | % | 0.22 | 0 | 0 | 1.24 | -0.54 | 0.13 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 9.00 | 2.04 | 2.42 | 2.23 | % | 0.25 | 0 | 0 | 1.25 | -0.59 | 0.13 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 9.50 | 2.43 | 2.83 | 2.63 | % | 0.28 | 0 | 0 | 1.26 | -0.63 | 0.12 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 10.00 | 2.87 | 3.25 | 3.06 | % | 0.31 | 0 | 0 | 1.30 | -0.66 | 0.11 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 10.50 | 3.00 | 3.70 | 3.35 | % | 0.32 | 0 | 0 | 1.38 | -0.69 | 0.10 | -0.02 | 4/17/2026 4:00:00 PM EST | |||
| 11.00 | 3.45 | 4.25 | 3.85 | % | 0.35 | 0 | 0 | 1.75 | -0.72 | 0.10 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 11.50 | 3.90 | 4.75 | 4.33 | % | 0.38 | 0 | 0 | 1.79 | -0.74 | 0.09 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 12.00 | 4.45 | 5.10 | 4.78 | % | 0.40 | 0 | 0 | 1.76 | -0.76 | 0.09 | -0.01 | 4/17/2026 4:00:00 PM EST | |||
| 13.00 | 5.35 | 6.05 | 5.70 | % | 0.44 | 0 | 0 | 1.86 | -0.80 | 0.08 | -0.01 | 4/17/2026 4:00:00 PM EST |