Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.60 as of 4/30/2026 12:15:38 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 | 5.50 | 6.10 | 5.80 | 6.10 | % | 11.60 | 1 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST | |
| 1.00 | 4.90 | 5.70 | 5.30 | % | 5.30 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 1.50 | 4.35 | 5.40 | 4.88 | % | 3.25 | 0 | 26 | 5.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 2.00 | 3.85 | 4.90 | 4.38 | 5.80 | 0.00 | 0.00% | 2.19 | 0 | 27 | 4.15 | 0.99 | 0.01 | 0.00 | 4/20/2026 | 4/30/2026 1:59:01 PM EST |
| 2.50 | 3.65 | 4.40 | 4.03 | 3.46 | 0.00 | 0.00% | 1.61 | 0 | 56 | 3.42 | 0.97 | 0.02 | 0.00 | 4/23/2026 | 4/30/2026 1:59:01 PM EST |
| 3.00 | 3.20 | 3.90 | 3.55 | 4.10 | 0.00 | 0.00% | 1.18 | 0 | 162 | 2.06 | 0.95 | 0.03 | 0.00 | 4/21/2026 | 4/30/2026 1:59:01 PM EST |
| 3.50 | 2.89 | 3.05 | 2.97 | 3.10 | -1.10 | -26.19% | 0.85 | 90 | 686 | 1.42 | 0.92 | 0.04 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 4.00 | 2.47 | 2.57 | 2.52 | 2.81 | +0.97 | +52.72% | 0.63 | 3 | 1,926 | 1.27 | 0.88 | 0.06 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 4.50 | 1.97 | 2.35 | 2.16 | 2.70 | +1.07 | +65.65% | 0.48 | 3 | 1,088 | 1.39 | 0.83 | 0.08 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 5.00 | 1.64 | 1.78 | 1.71 | 1.68 | +0.55 | +48.68% | 0.34 | 67 | 5,282 | 1.11 | 0.77 | 0.10 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 5.50 | 1.32 | 1.47 | 1.40 | 1.32 | +0.47 | +55.30% | 0.25 | 106 | 2,711 | 1.10 | 0.70 | 0.12 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 7.00 | 0.75 | 0.80 | 0.78 | 0.73 | +0.34 | +87.18% | 0.11 | 1,702 | 6,728 | 1.12 | 0.49 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 8.00 | 0.45 | 0.56 | 0.51 | 0.46 | +0.24 | +109.10% | 0.06 | 2,164 | 1,407 | 1.13 | 0.39 | 0.13 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 9.00 | 0.34 | 0.40 | 0.37 | 0.37 | +0.21 | +131.25% | 0.04 | 1,335 | 6,761 | 1.16 | 0.31 | 0.12 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 10.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.14 | +100.00% | 0.03 | 1,908 | 4,458 | 1.19 | 0.26 | 0.10 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 11.00 | 0.19 | 0.23 | 0.21 | 0.19 | +0.06 | +46.16% | 0.02 | 680 | 1,852 | 1.22 | 0.22 | 0.09 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.16 | +0.07 | +77.78% | 0.01 | 1,252 | 873 | 1.29 | 0.19 | 0.08 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 13.00 | 0.09 | 0.16 | 0.13 | 0.11 | +0.02 | +22.23% | 0.01 | 318 | 714 | 1.30 | 0.18 | 0.07 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 14.00 | 0.06 | 0.28 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 766 | 1.46 | 0.14 | 0.06 | -0.01 | 4/22/2026 | 4/30/2026 1:59:01 PM EST |
| 15.00 | 0.05 | 0.17 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 50 | 2,412 | 1.42 | 0.13 | 0.06 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 16.00 | 0.07 | 0.17 | 0.12 | 0.15 | +0.12 | +400.00% | 0.01 | 252 | 35 | 1.52 | 0.11 | 0.05 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 17.00 | 0.04 | 0.16 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 861 | 3,831 | 1.55 | 0.10 | 0.05 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 938 | 3.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 52 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:59:01 PM EST |
| 1.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 590 | 2.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:01 PM EST |
| 2.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,795 | 2.13 | -0.01 | 0.01 | 0.00 | 4/27/2026 | 4/30/2026 1:59:01 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 536 | 1.71 | -0.03 | 0.02 | 0.00 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 3.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.03 | -30.00% | 0.03 | 2 | 16,974 | 1.49 | -0.05 | 0.03 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 3.50 | 0.11 | 0.16 | 0.14 | 0.13 | -0.02 | -13.34% | 0.04 | 14 | 8,054 | 1.37 | -0.08 | 0.04 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 4.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.04 | -16.67% | 0.05 | 215 | 4,746 | 1.27 | -0.12 | 0.06 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 4.50 | 0.26 | 0.34 | 0.30 | 0.27 | -0.08 | -22.86% | 0.07 | 6 | 7,624 | 1.18 | -0.17 | 0.08 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 5.00 | 0.38 | 0.43 | 0.41 | 0.41 | -0.11 | -21.16% | 0.08 | 196 | 84,018 | 1.12 | -0.23 | 0.10 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 5.50 | 0.52 | 0.61 | 0.57 | 0.60 | -0.13 | -17.81% | 0.10 | 399 | 86,679 | 1.11 | -0.30 | 0.12 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 7.00 | 1.33 | 1.49 | 1.41 | 1.50 | -0.26 | -14.78% | 0.20 | 149 | 1,064 | 1.07 | -0.51 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 8.00 | 2.03 | 2.25 | 2.14 | 2.30 | -0.31 | -11.88% | 0.27 | 66 | 212 | 1.11 | -0.61 | 0.13 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 9.00 | 2.82 | 3.10 | 2.96 | 3.55 | 0.00 | 0.00% | 0.33 | 0 | 85 | 1.16 | -0.69 | 0.12 | -0.01 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 10.00 | 3.80 | 4.15 | 3.98 | 3.85 | 0.00 | 0.00% | 0.40 | 0 | 1,591 | 1.36 | -0.74 | 0.10 | -0.01 | 4/22/2026 | 4/30/2026 1:59:01 PM EST |
| 11.00 | 4.50 | 5.10 | 4.80 | 4.20 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.44 | -0.78 | 0.09 | -0.01 | 4/21/2026 | 4/30/2026 1:59:01 PM EST |
| 12.00 | 5.80 | 5.95 | 5.88 | 5.92 | 0.00 | 0.00% | 0.49 | 0 | 275 | 1.38 | -0.81 | 0.08 | -0.01 | 4/23/2026 | 4/30/2026 1:59:01 PM EST |
| 13.00 | 6.80 | 7.10 | 6.95 | % | 0.53 | 0 | 0 | 1.40 | -0.82 | 0.07 | -0.01 | 4/30/2026 1:59:01 PM EST | |||
| 14.00 | 7.75 | 8.05 | 7.90 | % | 0.56 | 0 | 0 | 1.47 | -0.86 | 0.06 | -0.01 | 4/30/2026 1:59:01 PM EST | |||
| 15.00 | 8.75 | 9.05 | 8.90 | % | 0.59 | 0 | 0 | 1.56 | -0.87 | 0.06 | -0.01 | 4/30/2026 1:59:01 PM EST | |||
| 16.00 | 9.70 | 10.05 | 9.88 | % | 0.62 | 0 | 0 | 1.59 | -0.89 | 0.05 | -0.01 | 4/30/2026 1:59:01 PM EST | |||
| 17.00 | 10.70 | 11.05 | 10.88 | % | 0.64 | 0 | 0 | 1.63 | -0.90 | 0.05 | -0.01 | 4/30/2026 1:59:01 PM EST |