Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $8.30 as of 4/25/2025 8:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.20 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 1.00 | 7.20 | 7.40 | 4.74 | 0.00 | 0.00% | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 1.50 | 6.70 | 6.90 | 5.70 | 0.00 | 0.00% | 0 | 5 | 3.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 2.00 | 6.20 | 6.40 | 6.97 | 0.00 | 0.00% | 0 | 35 | 2.82 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 2.50 | 5.60 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 15 | 2.40 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 3.00 | 5.20 | 5.40 | 5.07 | -0.78 | -13.34% | 1 | 699 | 2.06 | 1.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 3.50 | 4.70 | 4.90 | 4.80 | -0.35 | -6.80% | 1 | 656 | 1.78 | 0.98 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 4.00 | 4.20 | 4.40 | 5.21 | 0.00 | 0.00% | 0 | 781 | 1.55 | 0.95 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 4.50 | 3.70 | 4.00 | 4.13 | 0.00 | 0.00% | 0 | 1,081 | 1.55 | 0.93 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 5.00 | 3.30 | 3.50 | 3.35 | -0.77 | -18.69% | 51 | 1,377 | 1.50 | 0.89 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 5.50 | 3.00 | 3.40 | 3.01 | -0.67 | -18.21% | 1 | 1,991 | 1.47 | 0.85 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 2.60 | 2.75 | 2.65 | -0.69 | -20.66% | 138 | 1,656 | 1.22 | 0.81 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 2.00 | 2.10 | 1.95 | -0.70 | -26.42% | 28 | 247 | 1.20 | 0.71 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 1.50 | 1.60 | 1.44 | -0.76 | -34.55% | 31 | 3,270 | 1.19 | 0.60 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | -0.55 | -32.36% | 543 | 10,221 | 1.17 | 0.49 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.85 | 0.95 | 0.89 | -0.52 | -36.88% | 628 | 2,093 | 1.20 | 0.41 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 0.65 | 0.75 | 0.69 | -0.79 | -53.38% | 7 | 714 | 1.21 | 0.33 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 0.50 | 0.60 | 0.53 | -0.51 | -49.04% | 26 | 250 | 1.23 | 0.27 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 13.00 | 0.35 | 0.45 | 0.45 | -0.39 | -46.43% | 110 | 49 | 1.21 | 0.22 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 14.00 | 0.25 | 0.40 | 0.67 | 0.00 | 0.00% | 0 | 18 | 1.23 | 0.19 | 0.07 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 15.00 | 0.20 | 0.35 | 0.30 | -0.28 | -48.28% | 53 | 404 | 1.26 | 0.15 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 0.15 | 0.30 | 0.30 | -0.20 | -40.00% | 255 | 50 | 1.27 | 0.13 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 0.10 | 0.25 | 0.25 | -0.20 | -44.45% | 252 | 127 | 1.26 | 0.11 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 0.15 | 0.20 | 0.25 | -0.19 | -43.19% | 200 | 1 | 1.34 | 0.09 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 106 | 4.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 19 | 5.99 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5,202 | 4.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 889 | 3.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 16 | 3,433 | 1.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 85 | 14,309 | 1.72 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 3.50 | 0.10 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 2,708 | 1.57 | -0.02 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 102 | 9,564 | 1.42 | -0.05 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 4.50 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 27 | 1,139 | 1.33 | -0.07 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 5.00 | 0.20 | 0.35 | 0.30 | -0.04 | -11.77% | 45 | 1,598 | 1.27 | -0.11 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 5.50 | 0.35 | 0.45 | 0.53 | +0.08 | +17.78% | 51 | 1,324 | 1.27 | -0.15 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 0.50 | 0.55 | 0.55 | -0.05 | -8.34% | 16 | 1,233 | 1.22 | -0.19 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.00 | 0.85 | 0.95 | 0.94 | -0.09 | -8.74% | 122 | 3,042 | 1.19 | -0.29 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 1.35 | 1.45 | 1.45 | -0.02 | -1.37% | 454 | 1,976 | 1.17 | -0.40 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 1.95 | 2.05 | 2.05 | 0.00 | 0.00% | 837 | 9,868 | 1.15 | -0.51 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 2.65 | 2.80 | 2.90 | +0.20 | +7.41% | 303 | 2,585 | 1.16 | -0.59 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 3.40 | 3.60 | 3.88 | +0.28 | +7.78% | 3 | 15 | 1.16 | -0.67 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 4.30 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.73 | 0.08 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 13.00 | 5.20 | 5.40 | 6.81 | 0.00 | 0.00% | 0 | 15 | 1.25 | -0.78 | 0.07 | -0.01 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 14.00 | 6.10 | 6.30 | 6.56 | 0.00 | 0.00% | 0 | 1,301 | 1.25 | -0.81 | 0.07 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 15.00 | 7.00 | 7.20 | 6.81 | 0.00 | 0.00% | 0 | 306 | 1.23 | -0.85 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 8.00 | 8.20 | 8.20 | 0.00 | 0.00% | 0 | 5 | 1.30 | -0.87 | 0.05 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 8.90 | 9.20 | 8.82 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.89 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 9.90 | 10.10 | % | 0 | 0 | 0.00 | -0.91 | 0.04 | -0.01 | 4/25/2025 4:00:01 PM EST |