Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $6.60 as of 4/10/2026 6:17:21 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 | 5.55 | 6.40 | 5.98 | % | 11.96 | 0 | 1 | 7.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 1.00 | 5.05 | 5.95 | 5.50 | % | 5.50 | 0 | 4 | 4.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 1.50 | 4.50 | 5.40 | 4.95 | % | 3.30 | 0 | 26 | 3.44 | 1.00 | 0.01 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 2.00 | 4.05 | 4.85 | 4.45 | 3.20 | 0.00 | 0.00% | 2.23 | 0 | 33 | 2.62 | 0.98 | 0.01 | 0.00 | 4/6/2026 | 4/13/2026 3:59:56 PM EST |
| 2.50 | 3.60 | 4.40 | 4.00 | % | 1.60 | 0 | 54 | 2.31 | 0.96 | 0.02 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 3.00 | 3.20 | 3.90 | 3.55 | 3.75 | 0.00 | 0.00% | 1.18 | 0 | 164 | 1.93 | 0.93 | 0.03 | 0.00 | 4/10/2026 | 4/13/2026 3:59:56 PM EST |
| 3.50 | 3.15 | 3.50 | 3.33 | 2.95 | 0.00 | 0.00% | 0.95 | 0 | 691 | 1.45 | 0.90 | 0.04 | -0.01 | 4/9/2026 | 4/13/2026 3:59:56 PM EST |
| 4.00 | 2.71 | 3.05 | 2.88 | 2.95 | +0.04 | +1.38% | 0.72 | 2 | 1,927 | 1.34 | 0.86 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 4.50 | 2.11 | 2.66 | 2.39 | 2.01 | 0.00 | 0.00% | 0.53 | 0 | 1,090 | 1.50 | 0.82 | 0.07 | -0.01 | 4/10/2026 | 4/13/2026 3:59:56 PM EST |
| 5.00 | 1.95 | 2.25 | 2.10 | 2.10 | +0.20 | +10.53% | 0.42 | 22 | 5,225 | 1.20 | 0.78 | 0.08 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 5.50 | 1.65 | 1.88 | 1.77 | 1.71 | +0.11 | +6.88% | 0.32 | 110 | 2,289 | 1.15 | 0.72 | 0.10 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 7.00 | 0.82 | 1.05 | 0.94 | 1.02 | +0.04 | +4.09% | 0.13 | 3,852 | 3,612 | 1.00 | 0.53 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 8.00 | 0.69 | 0.74 | 0.72 | 0.75 | +0.15 | +25.00% | 0.09 | 200 | 806 | 1.07 | 0.41 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 9.00 | 0.49 | 0.55 | 0.52 | 0.50 | -0.01 | -1.97% | 0.06 | 6,920 | 682 | 1.09 | 0.31 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 10.00 | 0.33 | 0.41 | 0.37 | 0.34 | -0.01 | -2.86% | 0.04 | 297 | 1,845 | 1.09 | 0.25 | 0.10 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 11.00 | 0.26 | 0.32 | 0.29 | 0.31 | -0.05 | -13.89% | 0.03 | 33 | 135 | 1.13 | 0.20 | 0.09 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 12.00 | 0.20 | 0.49 | 0.35 | 0.19 | -0.06 | -24.00% | 0.03 | 1 | 180 | 1.30 | 0.15 | 0.07 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 13.00 | 0.08 | 0.26 | 0.17 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.14 | 0.07 | -0.01 | 4/9/2026 | 4/13/2026 3:59:56 PM EST |
| 14.00 | 0.06 | 0.38 | 0.22 | % | 0.02 | 0 | 551 | 1.28 | 0.11 | 0.06 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 15.00 | 0.01 | 0.21 | 0.11 | % | 0.01 | 0 | 1,776 | 1.11 | 0.10 | 0.05 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 17.00 | 0.07 | 0.20 | 0.14 | 0.20 | +0.10 | +100.00% | 0.01 | 7 | 3,558 | 1.37 | 0.07 | 0.04 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 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 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.20 | 0 | 944 | 5.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.08 | 0.04 | % | 0.04 | 0 | 51 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 590 | 2.60 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 4/13/2026 3:59:56 PM EST |
| 2.00 | 0.06 | 0.17 | 0.12 | 0.07 | -0.02 | -22.23% | 0.06 | 2 | 1,343 | 2.02 | -0.02 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 2.50 | 0.09 | 0.16 | 0.13 | 0.12 | -0.06 | -33.34% | 0.05 | 1 | 527 | 1.72 | -0.04 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 3.00 | 0.10 | 0.22 | 0.16 | 0.18 | -0.07 | -28.00% | 0.05 | 2 | 16,958 | 1.53 | -0.07 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 3.50 | 0.20 | 0.27 | 0.24 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 7,693 | 1.46 | -0.10 | 0.04 | -0.01 | 4/10/2026 | 4/13/2026 3:59:56 PM EST |
| 4.00 | 0.30 | 0.38 | 0.34 | 0.30 | -0.05 | -14.29% | 0.09 | 3 | 3,260 | 1.41 | -0.14 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 4.50 | 0.33 | 0.63 | 0.48 | 0.47 | 0.00 | 0.00% | 0.11 | 0 | 3,249 | 1.37 | -0.18 | 0.07 | -0.01 | 4/10/2026 | 4/13/2026 3:59:56 PM EST |
| 5.00 | 0.45 | 0.57 | 0.51 | 0.54 | -0.06 | -10.00% | 0.10 | 328 | 2,259 | 1.17 | -0.22 | 0.08 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 5.50 | 0.61 | 0.73 | 0.67 | 0.71 | -0.13 | -15.48% | 0.12 | 1,206 | 4,737 | 1.11 | -0.28 | 0.10 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 7.00 | 1.28 | 1.48 | 1.38 | 1.55 | -0.12 | -7.19% | 0.20 | 20 | 558 | 1.01 | -0.47 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 8.00 | 1.94 | 2.17 | 2.06 | 2.67 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.00 | -0.59 | 0.13 | -0.01 | 4/8/2026 | 4/13/2026 3:59:56 PM EST |
| 9.00 | 2.69 | 3.05 | 2.87 | 3.15 | 0.00 | 0.00% | 0.32 | 0 | 56 | 1.02 | -0.69 | 0.12 | -0.01 | 4/9/2026 | 4/13/2026 3:59:56 PM EST |
| 10.00 | 3.60 | 4.00 | 3.80 | 3.60 | -0.90 | -20.00% | 0.38 | 10 | 1,590 | 1.10 | -0.75 | 0.10 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 11.00 | 4.50 | 5.05 | 4.78 | % | 0.43 | 0 | 5 | 1.18 | -0.80 | 0.09 | -0.01 | 4/13/2026 3:59:56 PM EST | |||
| 12.00 | 5.55 | 5.85 | 5.70 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 281 | 1.23 | -0.85 | 0.07 | -0.01 | 4/7/2026 | 4/13/2026 3:59:56 PM EST |
| 13.00 | 6.40 | 7.05 | 6.73 | % | 0.52 | 0 | 0 | 1.25 | -0.86 | 0.07 | -0.01 | 4/13/2026 3:59:56 PM EST | |||
| 14.00 | 7.35 | 7.95 | 7.65 | % | 0.55 | 0 | 0 | 1.78 | -0.89 | 0.06 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 15.00 | 8.35 | 8.95 | 8.65 | % | 0.58 | 0 | 0 | 1.87 | -0.90 | 0.05 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 17.00 | 10.30 | 10.90 | 10.60 | % | 0.62 | 0 | 0 | 1.98 | -0.93 | 0.04 | 0.00 | 4/13/2026 3:59:56 PM EST |