Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.75 as of 5/13/2026 2:31:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.55 | 5.35 | 4.95 | % | 4.95 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 1.50 | 3.95 | 4.90 | 4.43 | % | 2.95 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 2.00 | 3.40 | 4.50 | 3.95 | % | 1.98 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 2.50 | 2.93 | 4.00 | 3.47 | % | 1.39 | 0 | 0 | 3.32 | 0.99 | 0.01 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 3.00 | 2.49 | 3.45 | 2.97 | % | 0.99 | 0 | 0 | 2.63 | 0.98 | 0.02 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 3.50 | 2.07 | 2.91 | 2.49 | % | 0.71 | 0 | 0 | 2.10 | 0.95 | 0.05 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 4.00 | 1.70 | 2.35 | 2.03 | % | 0.51 | 0 | 0 | 1.61 | 0.90 | 0.08 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 4.50 | 1.31 | 1.90 | 1.61 | % | 0.36 | 0 | 0 | 1.38 | 0.84 | 0.11 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 5.00 | 1.21 | 1.50 | 1.36 | % | 0.27 | 0 | 0 | 0.99 | 0.76 | 0.15 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 5.50 | 0.90 | 1.08 | 0.99 | 0.88 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.90 | 0.67 | 0.18 | -0.01 | 5/12/2026 | 5/14/2026 11:58:53 AM EST |
| 6.00 | 0.66 | 0.83 | 0.75 | 0.69 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.90 | 0.57 | 0.20 | -0.01 | 5/13/2026 | 5/14/2026 11:58:53 AM EST |
| 6.50 | 0.47 | 0.73 | 0.60 | 0.53 | 0.00 | 0.00% | 0.09 | 1 | 58 | 0.96 | 0.46 | 0.21 | -0.01 | 5/14/2026 | 5/14/2026 11:58:53 AM EST |
| 7.00 | 0.34 | 0.49 | 0.42 | 0.56 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.92 | 0.37 | 0.20 | -0.01 | 5/11/2026 | 5/14/2026 11:58:53 AM EST |
| 7.50 | 0.25 | 0.38 | 0.32 | % | 0.04 | 0 | 0 | 0.94 | 0.29 | 0.18 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 8.00 | 0.18 | 0.25 | 0.22 | 0.23 | % | 0.03 | 3 | 0 | 0.92 | 0.23 | 0.16 | -0.01 | 5/14/2026 | 5/14/2026 11:58:53 AM EST | |
| 8.50 | 0.14 | 0.24 | 0.19 | % | 0.02 | 0 | 0 | 0.98 | 0.18 | 0.14 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 9.00 | 0.11 | 0.20 | 0.16 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.01 | 0.14 | 0.11 | -0.01 | 5/11/2026 | 5/14/2026 11:58:53 AM EST |
| 9.50 | 0.06 | 0.23 | 0.15 | % | 0.02 | 0 | 0 | 1.05 | 0.11 | 0.09 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 10.00 | 0.04 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.11 | 0.08 | 0.08 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 10.50 | 0.01 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.11 | 0.07 | 0.06 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 11.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.57 | 0.04 | 0.04 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 11.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.66 | 0.03 | 0.03 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 12.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.72 | 0.02 | 0.03 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.86 | 0.01 | 0.02 | 0.00 | 5/14/2026 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | % | 0.10 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 2.50 | 0.00 | 0.31 | 0.16 | % | 0.06 | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 3.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.02 | 2 | 1 | 1.22 | -0.02 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 11:58:53 AM EST |
| 3.50 | 0.03 | 0.10 | 0.07 | 0.09 | +0.01 | +12.50% | 0.02 | 4 | 31 | 1.11 | -0.05 | 0.05 | 0.00 | 5/14/2026 | 5/14/2026 11:58:53 AM EST |
| 4.00 | 0.07 | 0.20 | 0.14 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.09 | -0.10 | 0.08 | 0.00 | 5/13/2026 | 5/14/2026 11:58:53 AM EST |
| 4.50 | 0.14 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.99 | -0.16 | 0.11 | -0.01 | 5/12/2026 | 5/14/2026 11:58:53 AM EST |
| 5.00 | 0.27 | 0.36 | 0.32 | 0.27 | -0.08 | -22.86% | 0.06 | 15 | 38 | 0.95 | -0.24 | 0.15 | -0.01 | 5/14/2026 | 5/14/2026 11:58:53 AM EST |
| 5.50 | 0.43 | 0.57 | 0.50 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.93 | -0.33 | 0.18 | -0.01 | 5/13/2026 | 5/14/2026 11:58:53 AM EST |
| 6.00 | 0.67 | 0.83 | 0.75 | 0.75 | -0.07 | -8.54% | 0.12 | 1 | 15 | 0.92 | -0.43 | 0.20 | -0.01 | 5/14/2026 | 5/14/2026 11:58:53 AM EST |
| 6.50 | 0.98 | 1.14 | 1.06 | % | 0.16 | 0 | 0 | 0.93 | -0.54 | 0.21 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 7.00 | 1.33 | 1.50 | 1.42 | % | 0.20 | 0 | 0 | 0.94 | -0.63 | 0.20 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 7.50 | 1.73 | 1.89 | 1.81 | % | 0.24 | 0 | 0 | 0.96 | -0.71 | 0.18 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 8.00 | 1.93 | 2.56 | 2.25 | % | 0.28 | 0 | 0 | 1.42 | -0.77 | 0.16 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 8.50 | 2.37 | 3.05 | 2.71 | % | 0.32 | 0 | 0 | 1.53 | -0.82 | 0.14 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 9.00 | 2.83 | 3.55 | 3.19 | % | 0.35 | 0 | 0 | 1.64 | -0.86 | 0.11 | -0.01 | 5/14/2026 11:58:53 AM EST | |||
| 9.50 | 3.30 | 4.00 | 3.65 | % | 0.38 | 0 | 0 | 1.68 | -0.89 | 0.09 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 10.00 | 3.75 | 4.55 | 4.15 | % | 0.42 | 0 | 0 | 1.84 | -0.92 | 0.08 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 10.50 | 4.20 | 5.05 | 4.63 | % | 0.44 | 0 | 0 | 1.93 | -0.93 | 0.06 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 11.00 | 4.65 | 5.60 | 5.13 | % | 0.47 | 0 | 0 | 2.08 | -0.96 | 0.04 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 11.50 | 5.10 | 6.10 | 5.60 | % | 0.49 | 0 | 0 | 2.16 | -0.97 | 0.03 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 12.00 | 5.60 | 6.60 | 6.10 | % | 0.51 | 0 | 0 | 2.23 | -0.98 | 0.03 | 0.00 | 5/14/2026 11:58:53 AM EST | |||
| 13.00 | 6.55 | 7.60 | 7.08 | % | 0.54 | 0 | 0 | 2.36 | -0.99 | 0.02 | 0.00 | 5/14/2026 11:58:53 AM EST |