Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $8.47 as of 4/23/2025 9:19:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.40 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 1.00 | 6.50 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 1.50 | 6.50 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 2.00 | 5.90 | 6.60 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 2.50 | 5.90 | 6.10 | 1.60 | 0.00 | 0.00% | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 3.00 | 5.40 | 5.60 | % | 0 | 0 | 2.38 | 1.00 | 0.01 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 3.50 | 4.90 | 5.10 | 3.50 | 0.00 | 0.00% | 0 | 16 | 2.06 | 0.97 | 0.02 | 0.00 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 4.00 | 4.40 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 14 | 2.13 | 0.95 | 0.03 | 0.00 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 4.50 | 4.00 | 4.20 | 4.70 | 0.00 | 0.00% | 0 | 36 | 1.86 | 0.93 | 0.04 | -0.01 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 5.00 | 3.50 | 3.80 | 3.50 | 0.00 | 0.00% | 6 | 107 | 1.71 | 0.89 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 5.50 | 3.20 | 3.40 | 3.27 | -0.13 | -3.83% | 2 | 11 | 1.66 | 0.85 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 6.00 | 2.85 | 3.00 | 2.10 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.81 | 0.06 | -0.01 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 6.50 | 2.45 | 2.95 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.77 | 0.07 | -0.01 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 7.00 | 2.25 | 2.40 | 2.31 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.72 | 0.08 | -0.02 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 7.50 | 2.00 | 2.15 | 2.40 | +0.22 | +10.10% | 2 | 29 | 1.62 | 0.67 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 8.00 | 1.75 | 1.95 | 2.47 | 0.00 | 0.00% | 0 | 121 | 1.60 | 0.63 | 0.09 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 8.50 | 1.55 | 1.75 | 1.56 | -0.05 | -3.11% | 2 | 1,044 | 1.63 | 0.58 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 9.00 | 1.40 | 1.55 | 1.50 | 0.00 | 0.00% | 30 | 23 | 1.64 | 0.54 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 9.50 | 1.25 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 1,105 | 1.65 | 0.50 | 0.09 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 10.00 | 1.10 | 1.25 | 1.10 | -0.54 | -32.93% | 7 | 412 | 1.62 | 0.46 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 10.50 | 0.95 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 40 | 1.63 | 0.42 | 0.09 | -0.02 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 11.00 | 0.85 | 1.00 | 1.49 | 0.00 | 0.00% | 0 | 75 | 1.64 | 0.39 | 0.09 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 11.50 | 0.75 | 0.90 | 1.47 | 0.00 | 0.00% | 0 | 102 | 1.64 | 0.36 | 0.08 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 12.00 | 0.65 | 0.85 | 0.75 | -0.15 | -16.67% | 2 | 31 | 1.63 | 0.33 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 12.50 | 0.60 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.30 | 0.08 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 13.00 | 0.50 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 70 | 1.66 | 0.28 | 0.07 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 13.50 | 0.45 | 0.65 | % | 0 | 0 | 1.67 | 0.26 | 0.07 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 14.00 | 0.40 | 0.60 | % | 0 | 0 | 1.68 | 0.24 | 0.07 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 14.50 | 0.35 | 0.55 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.22 | 0.06 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 15.00 | 0.35 | 0.50 | % | 0 | 0 | 1.71 | 0.21 | 0.06 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 16.00 | 0.25 | 0.40 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.18 | 0.06 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 17.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 210 | 1.70 | 0.16 | 0.05 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 18.00 | 0.15 | 0.30 | 0.25 | % | 3 | 0 | 1.70 | 0.14 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 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 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 733 | 4.46 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/23/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/23/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 136 | 2.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/23/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 2.19 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 42 | 343 | 2.03 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 4 | 16 | 1.74 | -0.03 | 0.02 | 0.00 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 4.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 5 | 411 | 1.70 | -0.05 | 0.03 | 0.00 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 4.50 | 0.15 | 0.25 | 0.20 | +0.02 | +11.12% | 1 | 107 | 1.68 | -0.07 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 5.00 | 0.20 | 0.35 | 0.30 | -0.02 | -6.25% | 59 | 93 | 1.61 | -0.11 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 5.50 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.61 | -0.15 | 0.05 | -0.01 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 6.00 | 0.50 | 0.65 | 0.57 | -0.08 | -12.31% | 20 | 141 | 1.63 | -0.19 | 0.06 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 6.50 | 0.70 | 0.80 | 0.85 | -0.06 | -6.60% | 2 | 73 | 1.61 | -0.23 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 7.00 | 0.90 | 1.05 | 1.00 | -0.08 | -7.41% | 15 | 136 | 1.62 | -0.28 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 7.50 | 1.15 | 1.30 | 1.20 | -0.13 | -9.78% | 5 | 102 | 1.62 | -0.33 | 0.08 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 8.00 | 1.45 | 1.55 | 1.50 | -0.10 | -6.25% | 41 | 74 | 1.62 | -0.37 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 8.50 | 1.75 | 1.85 | 1.75 | -0.15 | -7.90% | 9 | 18 | 1.60 | -0.42 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 9.00 | 2.05 | 2.35 | 2.10 | -0.15 | -6.67% | 14 | 32 | 1.61 | -0.46 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 9.50 | 2.40 | 2.55 | 2.45 | -0.13 | -5.04% | 6 | 6 | 1.64 | -0.50 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 10.00 | 2.75 | 3.10 | 2.80 | -0.80 | -22.23% | 3 | 15 | 1.62 | -0.54 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |
| 10.50 | 3.10 | 3.30 | 3.30 | % | 3 | 0 | 1.64 | -0.58 | 0.09 | -0.02 | 4/23/2025 | 4/23/2025 3:59:57 PM EST | |
| 11.00 | 3.40 | 3.70 | % | 0 | 0 | 1.66 | -0.61 | 0.09 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 11.50 | 3.90 | 4.10 | % | 0 | 0 | 1.66 | -0.64 | 0.08 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 12.00 | 4.20 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.67 | 0.08 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 12.50 | 4.70 | 5.00 | % | 0 | 0 | 1.68 | -0.70 | 0.08 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 13.00 | 5.10 | 5.40 | % | 0 | 0 | 1.71 | -0.72 | 0.07 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 13.50 | 5.60 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.74 | 0.07 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 14.00 | 6.00 | 6.30 | % | 0 | 0 | 1.62 | -0.76 | 0.07 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 14.50 | 6.50 | 6.80 | % | 0 | 0 | 1.68 | -0.78 | 0.06 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 15.00 | 6.90 | 7.30 | % | 0 | 0 | 1.68 | -0.79 | 0.06 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 16.00 | 7.80 | 8.20 | % | 0 | 0 | 1.72 | -0.82 | 0.06 | -0.02 | 4/23/2025 3:59:57 PM EST | |||
| 17.00 | 8.80 | 9.20 | 8.50 | 0.00 | 0.00% | 0 | 20 | 1.68 | -0.84 | 0.05 | -0.02 | 4/22/2025 | 4/23/2025 3:59:57 PM EST |
| 18.00 | 9.70 | 10.00 | 9.86 | % | 3 | 0 | 1.66 | -0.86 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 3:59:57 PM EST |