Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.49 as of 5/29/2026 12:44:49 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 | 4.60 | 5.35 | 4.98 | 6.10 | 0.00 | 0.00% | 9.96 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 11:58:43 AM EST |
| 1.00 | 3.95 | 5.00 | 4.48 | 4.35 | 0.00 | 0.00% | 4.48 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:58:43 AM EST |
| 1.50 | 3.75 | 4.25 | 4.00 | 3.77 | 0.00 | 0.00% | 2.67 | 0 | 3 | 6.10 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:58:43 AM EST |
| 2.00 | 3.20 | 3.75 | 3.48 | 2.94 | 0.00 | 0.00% | 1.74 | 0 | 20 | 4.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 11:58:43 AM EST |
| 2.50 | 2.75 | 3.30 | 3.03 | 3.46 | 0.00 | 0.00% | 1.21 | 0 | 56 | 4.11 | 1.00 | 0.01 | 0.00 | 4/23/2026 | 5/29/2026 11:58:43 AM EST |
| 3.00 | 2.31 | 2.61 | 2.46 | 2.22 | 0.00 | 0.00% | 0.82 | 0 | 162 | 2.56 | 0.99 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 11:58:43 AM EST |
| 3.50 | 1.94 | 2.01 | 1.98 | 1.95 | -0.02 | -1.02% | 0.57 | 5 | 858 | 1.39 | 0.95 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 4.00 | 1.47 | 1.55 | 1.51 | 1.46 | -0.26 | -15.12% | 0.38 | 2 | 1,992 | 0.93 | 0.90 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 4.50 | 0.99 | 1.13 | 1.06 | 1.05 | 0.00 | 0.00% | 0.24 | 0 | 1,066 | 1.02 | 0.82 | 0.21 | -0.01 | 5/22/2026 | 5/29/2026 11:58:43 AM EST |
| 5.00 | 0.66 | 0.74 | 0.70 | 0.65 | -0.17 | -20.74% | 0.14 | 88 | 5,317 | 0.84 | 0.69 | 0.31 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 5.50 | 0.38 | 0.42 | 0.40 | 0.39 | -0.06 | -13.34% | 0.07 | 107 | 3,431 | 0.82 | 0.52 | 0.37 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 6.00 | 0.03 | 0.26 | 0.15 | 0.25 | -0.01 | -3.85% | 0.02 | 602 | 1,155 | 0.80 | 0.36 | 0.33 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 6.50 | 0.12 | 0.16 | 0.14 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.90 | 0.26 | 0.26 | -0.01 | 5/28/2026 | 5/29/2026 11:58:43 AM EST |
| 7.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 7 | 7,595 | 0.96 | 0.20 | 0.20 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 7.50 | 0.05 | 0.12 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 2 | 43 | 1.12 | 0.14 | 0.15 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 8.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 12 | 2,546 | 1.06 | 0.13 | 0.13 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 8.50 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.10 | 0.10 | -0.01 | 5/27/2026 | 5/29/2026 11:58:43 AM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 67 | 102,668 | 1.23 | 0.08 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.69 | 0.03 | 0.04 | 0.00 | 5/29/2026 11:58:43 AM EST | |||
| 10.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 49 | 6,822 | 1.66 | 0.03 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 10.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.44 | 0.01 | 0.01 | 0.00 | 5/29/2026 11:58:43 AM EST | |||
| 11.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,333 | 2.55 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 11:58:43 AM EST |
| 12.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,566 | 2.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 11:58:43 AM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,018 | 2.45 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 11:58:43 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 767 | 3.03 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 11:58:43 AM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 2,388 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 287 | 3.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 11:58:43 AM EST |
| 17.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,134 | 2.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:58:43 AM 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 | 0 | 939 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 11:58:43 AM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 60 | 4.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 11:58:43 AM EST |
| 1.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 590 | 3.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 11:58:43 AM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,791 | 2.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 11:58:43 AM EST |
| 2.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,129 | 1.88 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/29/2026 11:58:43 AM EST |
| 3.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 1,028 | 16,068 | 1.57 | -0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 3.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8,173 | 1.08 | -0.05 | 0.07 | -0.01 | 5/28/2026 | 5/29/2026 11:58:43 AM EST |
| 4.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 10 | 7,730 | 1.03 | -0.10 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 4.50 | 0.09 | 0.14 | 0.12 | 0.09 | -0.05 | -35.72% | 0.03 | 1 | 8,340 | 0.96 | -0.18 | 0.21 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 5.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.06 | -20.69% | 0.05 | 68 | 92,934 | 0.89 | -0.31 | 0.31 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 5.50 | 0.43 | 0.49 | 0.46 | 0.46 | +0.01 | +2.23% | 0.08 | 134 | 86,901 | 0.88 | -0.48 | 0.37 | -0.01 | 5/29/2026 | 5/29/2026 11:58:43 AM EST |
| 6.00 | 0.76 | 0.85 | 0.81 | 0.73 | 0.00 | 0.00% | 0.14 | 0 | 947 | 1.02 | -0.64 | 0.33 | -0.01 | 5/28/2026 | 5/29/2026 11:58:43 AM EST |
| 6.50 | 1.10 | 1.33 | 1.22 | 1.31 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.18 | -0.74 | 0.26 | -0.01 | 5/26/2026 | 5/29/2026 11:58:43 AM EST |
| 7.00 | 1.51 | 1.92 | 1.72 | 1.79 | 0.00 | 0.00% | 0.25 | 0 | 1,144 | 1.62 | -0.80 | 0.20 | -0.01 | 5/28/2026 | 5/29/2026 11:58:43 AM EST |
| 7.50 | 1.96 | 2.39 | 2.18 | % | 0.29 | 0 | 0 | 1.75 | -0.86 | 0.15 | -0.01 | 5/29/2026 11:58:43 AM EST | |||
| 8.00 | 2.40 | 2.79 | 2.60 | 2.59 | 0.00 | 0.00% | 0.33 | 0 | 190 | 1.67 | -0.87 | 0.13 | -0.01 | 5/28/2026 | 5/29/2026 11:58:43 AM EST |
| 8.50 | 2.91 | 3.30 | 3.11 | % | 0.37 | 0 | 0 | 1.86 | -0.90 | 0.10 | -0.01 | 5/29/2026 11:58:43 AM EST | |||
| 9.00 | 3.50 | 3.75 | 3.63 | 3.27 | 0.00 | 0.00% | 0.40 | 0 | 100,090 | 1.85 | -0.92 | 0.09 | -0.01 | 5/12/2026 | 5/29/2026 11:58:43 AM EST |
| 9.50 | 3.85 | 4.25 | 4.05 | 4.40 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.97 | -0.97 | 0.04 | 0.00 | 5/21/2026 | 5/29/2026 11:58:43 AM EST |
| 10.00 | 4.40 | 4.75 | 4.58 | 3.95 | 0.00 | 0.00% | 0.46 | 0 | 1,590 | 2.09 | -0.97 | 0.04 | 0.00 | 5/8/2026 | 5/29/2026 11:58:43 AM EST |
| 10.50 | 4.90 | 5.25 | 5.08 | % | 0.48 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 5/29/2026 11:58:43 AM EST | |||
| 11.00 | 5.35 | 5.75 | 5.55 | 4.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.31 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 5/29/2026 11:58:43 AM EST |
| 12.00 | 6.45 | 6.70 | 6.58 | 6.60 | 0.00 | 0.00% | 0.55 | 0 | 276 | 2.30 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:58:43 AM EST |
| 13.00 | 7.25 | 7.75 | 7.50 | 7.88 | 0.00 | 0.00% | 0.58 | 0 | 11 | 2.67 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 11:58:43 AM EST |
| 14.00 | 8.40 | 8.75 | 8.58 | 7.87 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 11:58:43 AM EST |
| 15.00 | 9.35 | 9.75 | 9.55 | 8.85 | 0.00 | 0.00% | 0.64 | 0 | 55 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 11:58:43 AM EST |
| 16.00 | 10.35 | 10.75 | 10.55 | 10.30 | 0.00 | 0.00% | 0.66 | 0 | 67 | 3.11 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 11:58:43 AM EST |
| 17.00 | 11.35 | 11.75 | 11.55 | 10.85 | 0.00 | 0.00% | 0.68 | 0 | 170 | 3.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 11:58:43 AM EST |