Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $7.30 as of 5/28/2025 6:09:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.50 | 6.60 | 6.70 | +0.80 | +13.56% | 12 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 1.00 | 6.00 | 6.10 | 4.74 | 0.00 | 0.00% | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 4:00:00 PM EST |
| 1.50 | 5.40 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 5 | 4.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 4:00:00 PM EST |
| 2.00 | 5.00 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 11 | 3.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 2.50 | 4.50 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 8 | 2.91 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 3.00 | 4.00 | 4.10 | 4.29 | 0.00 | 0.00% | 0 | 203 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 3.50 | 3.40 | 3.60 | 3.81 | 0.00 | 0.00% | 0 | 175 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 4.00 | 3.00 | 3.10 | 2.48 | 0.00 | 0.00% | 0 | 666 | 1.73 | 1.00 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 4.50 | 2.45 | 2.60 | 2.36 | 0.00 | 0.00% | 0 | 1,165 | 1.44 | 0.97 | 0.04 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 5.00 | 2.05 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 1,257 | 1.17 | 0.92 | 0.08 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 5.50 | 1.60 | 1.75 | 2.06 | +0.06 | +3.00% | 11 | 3,064 | 1.00 | 0.86 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 6.00 | 1.25 | 1.35 | 1.30 | -0.35 | -21.22% | 3 | 2,457 | 1.05 | 0.77 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 6.50 | 0.95 | 1.05 | 1.23 | -0.02 | -1.60% | 10 | 337 | 1.06 | 0.66 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | -0.20 | -21.06% | 130 | 2,644 | 1.07 | 0.55 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 7.50 | 0.50 | 0.65 | 0.58 | -0.17 | -22.67% | 118 | 1,148 | 1.10 | 0.46 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 8.00 | 0.40 | 0.50 | 0.42 | -0.18 | -30.00% | 400 | 5,603 | 1.14 | 0.37 | 0.19 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 8.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 66 | 1.18 | 0.30 | 0.17 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 9.00 | 0.20 | 0.30 | 0.24 | -0.08 | -25.00% | 426 | 38,933 | 1.16 | 0.24 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 9.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 1 | 12 | 1.20 | 0.19 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 10.00 | 0.10 | 0.20 | 0.17 | -0.06 | -26.09% | 360 | 3,642 | 1.20 | 0.16 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 10.50 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 111 | 1.18 | 0.12 | 0.10 | -0.01 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.20 | 0.12 | +0.02 | +20.00% | 1 | 1,458 | 1.25 | 0.10 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.08 | 0.07 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 226 | 1.24 | 0.06 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | 0.05 | 0.05 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 159 | 2.72 | 0.02 | 0.03 | 0.00 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 118 | 2.89 | 0.01 | 0.02 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 468 | 3.04 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 385 | 3.18 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/28/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 330 | 3.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 300 | 3.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,202 | 3.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 866 | 3.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,427 | 2.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17,562 | 2.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 23,630 | 1.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 200 | 13,264 | 1.74 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,381 | 1.21 | -0.03 | 0.04 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 5.00 | 0.05 | 0.10 | 0.07 | -0.02 | -22.23% | 7 | 4,507 | 1.05 | -0.08 | 0.08 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 5.50 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 191 | 5,875 | 0.96 | -0.14 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 6.00 | 0.25 | 0.35 | 0.28 | +0.01 | +3.71% | 176 | 6,456 | 1.06 | -0.23 | 0.16 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 6.50 | 0.45 | 0.50 | 0.45 | +0.05 | +12.50% | 13 | 153 | 1.04 | -0.34 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 7.00 | 0.70 | 0.80 | 0.63 | -0.05 | -7.36% | 100 | 15,030 | 1.08 | -0.45 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 7.50 | 1.00 | 1.10 | 0.86 | -0.09 | -9.48% | 58 | 26 | 1.08 | -0.54 | 0.20 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 8.00 | 1.40 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 2,366 | 1.16 | -0.63 | 0.19 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 8.50 | 1.75 | 1.90 | 1.54 | -0.16 | -9.42% | 1 | 3 | 1.15 | -0.70 | 0.17 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 9.00 | 2.20 | 2.30 | 2.33 | 0.00 | 0.00% | 0 | 37,351 | 1.19 | -0.76 | 0.15 | -0.01 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 9.50 | 2.60 | 2.75 | % | 0 | 0 | 1.18 | -0.81 | 0.13 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 10.00 | 3.00 | 3.20 | 2.77 | -0.48 | -14.77% | 5 | 2,976 | 1.12 | -0.84 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 10.50 | 3.50 | 3.70 | % | 0 | 0 | 1.11 | -0.88 | 0.10 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 11.00 | 4.00 | 4.20 | 4.90 | 0.00 | 0.00% | 0 | 57 | 1.21 | -0.90 | 0.08 | -0.01 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 11.50 | 4.50 | 4.60 | % | 0 | 0 | 1.13 | -0.92 | 0.07 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 12.00 | 5.00 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 11 | 1.27 | -0.94 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 12.50 | 5.40 | 5.60 | % | 0 | 0 | 1.10 | -0.95 | 0.05 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 13.00 | 5.90 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 17 | 1.03 | -0.98 | 0.03 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 6.90 | 7.10 | 7.70 | 0.00 | 0.00% | 0 | 1,174 | 1.75 | -0.99 | 0.02 | 0.00 | 5/5/2025 | 5/28/2025 4:00:00 PM EST |
| 15.00 | 7.90 | 8.10 | 9.20 | 0.00 | 0.00% | 0 | 212 | 1.89 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 16.00 | 8.90 | 9.10 | 9.10 | 0.00 | 0.00% | 0 | 9 | 2.01 | -1.00 | 0.01 | 0.00 | 5/2/2025 | 5/28/2025 4:00:00 PM EST |
| 17.00 | 9.90 | 10.10 | 10.40 | 0.00 | 0.00% | 0 | 5 | 2.12 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:00 PM EST |
| 18.00 | 10.90 | 11.10 | 10.40 | 0.00 | 0.00% | 0 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 4:00:00 PM EST |