Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.30 as of 2/19/2026 11:56:19 AM 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 | 3.45 | 4.90 | 4.18 | 4.90 | -0.10 | -2.00% | 8.36 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 1.00 | 2.96 | 4.50 | 3.73 | 4.05 | 0.00 | 0.00% | 3.73 | 0 | 4 | 6.66 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 3:59:55 PM EST |
| 1.50 | 2.88 | 3.50 | 3.19 | 4.35 | 0.00 | 0.00% | 2.13 | 0 | 29 | 2.44 | 0.98 | 0.01 | 0.00 | 1/21/2026 | 2/19/2026 3:59:55 PM EST |
| 2.00 | 2.54 | 3.20 | 2.87 | 3.07 | 0.00 | 0.00% | 1.44 | 0 | 26 | 2.33 | 0.96 | 0.03 | 0.00 | 2/5/2026 | 2/19/2026 3:59:55 PM EST |
| 2.50 | 2.12 | 2.69 | 2.41 | 3.43 | 0.00 | 0.00% | 0.96 | 0 | 54 | 1.82 | 0.91 | 0.06 | 0.00 | 1/22/2026 | 2/19/2026 3:59:55 PM EST |
| 3.00 | 1.70 | 1.92 | 1.81 | 2.70 | 0.00 | 0.00% | 0.60 | 0 | 115 | 0.75 | 0.86 | 0.09 | 0.00 | 1/21/2026 | 2/19/2026 3:59:55 PM EST |
| 3.50 | 1.43 | 1.69 | 1.56 | 1.98 | 0.00 | 0.00% | 0.45 | 0 | 268 | 0.91 | 0.79 | 0.12 | 0.00 | 2/12/2026 | 2/19/2026 3:59:55 PM EST |
| 4.00 | 1.16 | 1.29 | 1.23 | 1.64 | 0.00 | 0.00% | 0.31 | 0 | 1,240 | 0.86 | 0.71 | 0.14 | 0.00 | 2/18/2026 | 2/19/2026 3:59:55 PM EST |
| 4.50 | 0.90 | 1.05 | 0.98 | 0.92 | -0.29 | -23.97% | 0.22 | 32 | 1,111 | 0.85 | 0.63 | 0.16 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 5.00 | 0.70 | 0.86 | 0.78 | 0.75 | -0.33 | -30.56% | 0.16 | 227 | 5,655 | 0.85 | 0.55 | 0.17 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 5.50 | 0.54 | 0.71 | 0.63 | 0.57 | -0.30 | -34.49% | 0.11 | 237 | 1,208 | 0.85 | 0.47 | 0.17 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 7.00 | 0.33 | 0.41 | 0.37 | 0.29 | -0.19 | -39.59% | 0.05 | 18 | 1,674 | 0.91 | 0.31 | 0.14 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 8.00 | 0.23 | 0.30 | 0.27 | 0.25 | -0.02 | -7.41% | 0.03 | 12 | 460 | 0.93 | 0.24 | 0.12 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 9.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.01 | -4.77% | 0.02 | 4 | 394 | 0.95 | 0.19 | 0.10 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 10.00 | 0.13 | 0.19 | 0.16 | 0.16 | +0.03 | +23.08% | 0.02 | 4 | 1,033 | 0.99 | 0.15 | 0.09 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 11.00 | 0.08 | 0.39 | 0.24 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.16 | 0.11 | 0.07 | 0.00 | 2/2/2026 | 2/19/2026 3:59:55 PM EST |
| 12.00 | 0.06 | 0.15 | 0.11 | 0.10 | +0.02 | +25.00% | 0.01 | 4 | 205 | 1.03 | 0.10 | 0.06 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 13.00 | 0.01 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.09 | 0.05 | 0.00 | 12/15/2025 | 2/19/2026 3:59:55 PM EST |
| 14.00 | 0.01 | 0.34 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 551 | 1.17 | 0.06 | 0.04 | 0.00 | 2/4/2026 | 2/19/2026 3:59:55 PM EST |
| 15.00 | 0.01 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,776 | 1.13 | 0.06 | 0.04 | 0.00 | 2/9/2026 | 2/19/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,668 | 1.37 | 0.02 | 0.02 | 0.00 | 2/17/2026 | 2/19/2026 3:59:55 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 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 87 | 3.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:55 PM EST |
| 1.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/19/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.26 | 0.13 | % | 0.09 | 0 | 0 | 2.10 | -0.02 | 0.01 | 0.00 | 2/19/2026 3:59:55 PM EST | |||
| 2.00 | 0.03 | 0.30 | 0.17 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 51 | 1.32 | -0.04 | 0.03 | 0.00 | 2/6/2026 | 2/19/2026 3:59:55 PM EST |
| 2.50 | 0.13 | 0.21 | 0.17 | 0.15 | 0.00 | 0.00% | 0.07 | 3 | 522 | 1.10 | -0.09 | 0.06 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 3.00 | 0.22 | 0.32 | 0.27 | 0.27 | -0.01 | -3.58% | 0.09 | 10,022 | 4,013 | 1.02 | -0.14 | 0.09 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 3.50 | 0.35 | 0.45 | 0.40 | 0.41 | +0.10 | +32.26% | 0.11 | 1 | 476 | 0.96 | -0.21 | 0.12 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 4.00 | 0.56 | 0.60 | 0.58 | 0.62 | +0.16 | +34.79% | 0.14 | 94 | 2,234 | 0.91 | -0.29 | 0.14 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 4.50 | 0.78 | 0.93 | 0.86 | 0.73 | 0.00 | 0.00% | 0.19 | 0 | 245 | 0.93 | -0.37 | 0.16 | 0.00 | 2/18/2026 | 2/19/2026 3:59:55 PM EST |
| 5.00 | 1.07 | 1.23 | 1.15 | 1.15 | +0.27 | +30.69% | 0.23 | 107 | 1,614 | 0.92 | -0.45 | 0.17 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 5.50 | 1.41 | 1.57 | 1.49 | 1.50 | +0.30 | +25.00% | 0.27 | 10 | 749 | 0.92 | -0.53 | 0.17 | 0.00 | 2/19/2026 | 2/19/2026 3:59:55 PM EST |
| 7.00 | 2.63 | 2.76 | 2.70 | 2.27 | 0.00 | 0.00% | 0.39 | 0 | 541 | 0.95 | -0.69 | 0.14 | 0.00 | 2/18/2026 | 2/19/2026 3:59:55 PM EST |
| 8.00 | 3.20 | 3.75 | 3.48 | 2.72 | 0.00 | 0.00% | 0.43 | 0 | 35 | 1.14 | -0.76 | 0.12 | 0.00 | 1/22/2026 | 2/19/2026 3:59:55 PM EST |
| 9.00 | 4.10 | 4.70 | 4.40 | 3.95 | 0.00 | 0.00% | 0.49 | 0 | 56 | 1.21 | -0.81 | 0.10 | 0.00 | 1/14/2026 | 2/19/2026 3:59:55 PM EST |
| 10.00 | 5.05 | 5.95 | 5.50 | 5.00 | 0.00 | 0.00% | 0.55 | 0 | 1,364 | 1.59 | -0.85 | 0.09 | 0.00 | 2/4/2026 | 2/19/2026 3:59:55 PM EST |
| 11.00 | 6.00 | 6.65 | 6.33 | 5.90 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.35 | -0.89 | 0.07 | 0.00 | 2/4/2026 | 2/19/2026 3:59:55 PM EST |
| 12.00 | 7.30 | 7.60 | 7.45 | 6.85 | 0.00 | 0.00% | 0.62 | 0 | 280 | 1.37 | -0.90 | 0.06 | 0.00 | 2/4/2026 | 2/19/2026 3:59:55 PM EST |
| 13.00 | 7.90 | 8.60 | 8.25 | % | 0.63 | 0 | 0 | 1.44 | -0.91 | 0.05 | 0.00 | 2/19/2026 3:59:55 PM EST | |||
| 14.00 | 8.55 | 10.00 | 9.28 | % | 0.66 | 0 | 0 | 1.98 | -0.94 | 0.04 | 0.00 | 2/19/2026 3:59:55 PM EST | |||
| 15.00 | 9.55 | 11.05 | 10.30 | 10.00 | 0.00 | 0.00% | 0.69 | 0 | 71 | 2.10 | -0.94 | 0.04 | 0.00 | 12/16/2025 | 2/19/2026 3:59:55 PM EST |
| 17.00 | 11.45 | 13.10 | 12.28 | 11.40 | 0.00 | 0.00% | 0.72 | 0 | 26 | 2.28 | -0.98 | 0.02 | 0.00 | 10/8/2025 | 2/19/2026 3:59:55 PM EST |