Options Chain for HERC HLDGS INC COM (HRI) - $131.60 as of 4/30/2026 4:02:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 76.00 | 80.00 | 78.00 | % | 1.42 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 60.00 | 70.90 | 75.10 | 73.00 | % | 1.22 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 65.00 | 66.00 | 70.10 | 68.05 | % | 1.05 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 70.00 | 61.10 | 64.90 | 63.00 | % | 0.90 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 75.00 | 56.10 | 60.20 | 58.15 | % | 0.78 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 80.00 | 51.20 | 55.40 | 53.30 | % | 0.67 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 85.00 | 46.30 | 50.50 | 48.40 | % | 0.57 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 90.00 | 41.60 | 44.70 | 43.15 | 31.50 | 0.00 | 0.00% | 0.48 | 0 | 26 | 0.93 | 0.96 | 0.00 | -0.03 | 4/23/2026 | 5/1/2026 4:00:13 PM EST |
| 95.00 | 36.80 | 40.30 | 38.55 | % | 0.41 | 0 | 100 | 0.90 | 0.94 | 0.00 | -0.04 | 5/1/2026 4:00:13 PM EST | |||
| 100.00 | 32.20 | 35.20 | 33.70 | 15.75 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.78 | 0.92 | 0.01 | -0.05 | 4/17/2026 | 5/1/2026 4:00:13 PM EST |
| 105.00 | 27.80 | 30.70 | 29.25 | 30.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.49 | 0.88 | 0.01 | -0.06 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 110.00 | 23.50 | 26.30 | 24.90 | 20.92 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.51 | 0.84 | 0.01 | -0.07 | 4/23/2026 | 5/1/2026 4:00:13 PM EST |
| 115.00 | 20.90 | 22.00 | 21.45 | 16.34 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.56 | 0.79 | 0.01 | -0.09 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 120.00 | 17.10 | 18.40 | 17.75 | 17.32 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.55 | 0.73 | 0.01 | -0.10 | 4/29/2026 | 5/1/2026 4:00:13 PM EST |
| 125.00 | 13.80 | 15.20 | 14.50 | 18.52 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.54 | 0.66 | 0.01 | -0.10 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 130.00 | 11.00 | 12.90 | 11.95 | 10.00 | -2.10 | -17.36% | 0.09 | 1 | 17 | 0.53 | 0.58 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 135.00 | 8.30 | 9.50 | 8.90 | 8.50 | -0.35 | -3.96% | 0.07 | 1 | 3 | 0.51 | 0.50 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 140.00 | 6.30 | 7.50 | 6.90 | 6.50 | -4.14 | -38.91% | 0.05 | 1 | 17 | 0.51 | 0.43 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 145.00 | 4.70 | 5.60 | 5.15 | 5.00 | -3.45 | -40.83% | 0.04 | 3 | 8 | 0.50 | 0.35 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 150.00 | 3.40 | 4.80 | 4.10 | 4.00 | -3.08 | -43.51% | 0.03 | 5 | 85 | 0.52 | 0.28 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 155.00 | 2.35 | 4.10 | 3.23 | 3.00 | -1.90 | -38.78% | 0.02 | 4 | 12 | 0.53 | 0.23 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 160.00 | 1.65 | 2.50 | 2.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.50 | 0.17 | 0.01 | -0.06 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 165.00 | 1.10 | 2.50 | 1.80 | % | 0.01 | 0 | 0 | 0.48 | 0.13 | 0.01 | -0.05 | 5/1/2026 4:00:13 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.60 | 0.10 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 11 | 0.61 | 0.07 | 0.01 | -0.03 | 5/1/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 0.60 | 0.05 | 0.00 | -0.03 | 5/1/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.58 | 0.04 | 0.00 | -0.02 | 5/1/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | 0.80 | % | 0.00 | 2 | 6 | 0.61 | 0.03 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 50 | 0.71 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.77 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 51 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.98 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.90 | -0.02 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 90.00 | 0.15 | 0.90 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.63 | -0.04 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 95.00 | 0.05 | 2.75 | 1.40 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.65 | -0.06 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 4:00:13 PM EST |
| 100.00 | 0.55 | 1.70 | 1.13 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.60 | -0.08 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 105.00 | 1.25 | 2.95 | 2.10 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.63 | -0.12 | 0.01 | -0.06 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 110.00 | 1.90 | 2.90 | 2.40 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.57 | -0.16 | 0.01 | -0.07 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 115.00 | 3.40 | 4.00 | 3.70 | 3.80 | -0.60 | -13.64% | 0.03 | 1 | 7 | 0.58 | -0.21 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 120.00 | 4.80 | 5.70 | 5.25 | 6.30 | -23.45 | -78.83% | 0.04 | 1 | 12 | 0.58 | -0.27 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 125.00 | 6.20 | 7.50 | 6.85 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.56 | -0.34 | 0.01 | -0.10 | 4/30/2026 | 5/1/2026 4:00:13 PM EST |
| 130.00 | 8.40 | 9.80 | 9.10 | 10.00 | -18.40 | -64.79% | 0.07 | 1 | 9 | 0.56 | -0.42 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 135.00 | 10.90 | 12.30 | 11.60 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.55 | -0.50 | 0.02 | -0.11 | 4/29/2026 | 5/1/2026 4:00:13 PM EST |
| 140.00 | 13.80 | 15.30 | 14.55 | 15.40 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.54 | -0.57 | 0.02 | -0.10 | 4/29/2026 | 5/1/2026 4:00:13 PM EST |
| 145.00 | 16.60 | 18.90 | 17.75 | 19.50 | -27.38 | -58.41% | 0.12 | 4 | 14 | 0.53 | -0.65 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 150.00 | 20.50 | 22.50 | 21.50 | % | 0.14 | 0 | 0 | 0.53 | -0.71 | 0.01 | -0.09 | 5/1/2026 4:00:13 PM EST | |||
| 155.00 | 24.20 | 26.30 | 25.25 | 54.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.51 | -0.77 | 0.01 | -0.07 | 3/23/2026 | 5/1/2026 4:00:13 PM EST |
| 160.00 | 28.20 | 31.10 | 29.65 | % | 0.19 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.06 | 5/1/2026 4:00:13 PM EST | |||
| 165.00 | 32.20 | 35.50 | 33.85 | % | 0.21 | 0 | 11 | 0.61 | -0.87 | 0.01 | -0.05 | 5/1/2026 4:00:13 PM EST | |||
| 170.00 | 36.80 | 40.10 | 38.45 | % | 0.23 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.04 | 5/1/2026 4:00:13 PM EST | |||
| 175.00 | 41.60 | 44.80 | 43.20 | % | 0.25 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 5/1/2026 4:00:13 PM EST | |||
| 180.00 | 46.20 | 49.50 | 47.85 | % | 0.27 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 5/1/2026 4:00:13 PM EST | |||
| 185.00 | 51.30 | 54.40 | 52.85 | % | 0.29 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 5/1/2026 4:00:13 PM EST | |||
| 190.00 | 56.20 | 59.30 | 57.75 | % | 0.30 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 195.00 | 61.40 | 64.20 | 62.80 | % | 0.32 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 200.00 | 65.40 | 69.30 | 67.35 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 210.00 | 75.20 | 79.20 | 77.20 | % | 0.37 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 220.00 | 85.10 | 89.30 | 87.20 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 230.00 | 95.20 | 99.00 | 97.10 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 240.00 | 104.90 | 109.00 | 106.95 | % | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 250.00 | 115.00 | 119.00 | 117.00 | % | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 260.00 | 125.00 | 129.00 | 127.00 | % | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 270.00 | 134.90 | 139.00 | 136.95 | % | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST |