Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.08 as of 6/24/2026 7:59:57 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 | 2.33 | 2.68 | 2.51 | 2.69 | -1.91 | -41.53% | 5.02 | 11 | 3 | 0.01 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 1.00 | 1.97 | 2.11 | 2.04 | 2.00 | -2.11 | -51.34% | 2.04 | 18 | 5 | 0.01 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 1.50 | 1.38 | 1.71 | 1.55 | 1.64 | -1.96 | -54.45% | 1.03 | 18 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 2.00 | 0.96 | 1.11 | 1.04 | 1.15 | -1.87 | -61.93% | 0.52 | 7 | 3 | 0.01 | 0.99 | 0.03 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 2.50 | 0.41 | 0.62 | 0.52 | 0.61 | -1.96 | -76.27% | 0.21 | 4 | 1 | 0.01 | 0.89 | 0.36 | -0.03 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 3.00 | 0.14 | 0.20 | 0.17 | 0.16 | % | 0.06 | 250 | 0 | 1.72 | 0.56 | 0.98 | -0.05 | 6/24/2026 | 6/24/2026 3:59:54 PM EST | |
| 3.50 | 0.05 | 0.07 | 0.06 | 0.05 | -1.58 | -96.94% | 0.02 | 8,638 | 0 | 2.26 | 0.18 | 0.62 | -0.03 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.03 | -1.06 | -97.25% | 0.01 | 2,783 | 4 | 2.64 | 0.05 | 0.21 | -0.01 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.68 | -97.15% | 0.00 | 517 | 173 | 3.28 | 0.01 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 0.00 | 175 | 2,225 | 3.93 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 487 | 5,209 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/24/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:54 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.29 | -0.01 | 0.03 | 0.00 | 6/4/2026 | 6/24/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 369 | 2 | 1.76 | -0.11 | 0.36 | -0.03 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.05 | +55.56% | 0.04 | 1,790 | 11 | 1.58 | -0.44 | 0.98 | -0.05 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 3.50 | 0.50 | 0.70 | 0.60 | 0.54 | +0.53 | +5,300.00% | 0.17 | 6,072 | 47 | 2.51 | -0.82 | 0.62 | -0.03 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 4.00 | 0.91 | 1.05 | 0.98 | 1.04 | +1.03 | +10,300.00% | 0.24 | 1,188 | 321 | 2.01 | -0.95 | 0.21 | -0.01 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 4.50 | 1.40 | 1.61 | 1.51 | 1.50 | +1.48 | +7,400.00% | 0.34 | 173 | 669 | 5.89 | -0.99 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 5.00 | 1.86 | 2.16 | 2.01 | 1.85 | +1.75 | +1,750.00% | 0.40 | 2,815 | 3,431 | 7.53 | -1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 5.50 | 2.01 | 2.67 | 2.34 | 2.33 | +1.96 | +529.73% | 0.43 | 2 | 114 | 8.48 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 6.00 | 2.63 | 3.20 | 2.92 | 2.76 | +1.86 | +206.67% | 0.49 | 7 | 23 | 9.62 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 6.50 | 3.15 | 3.75 | 3.45 | 3.05 | +1.69 | +124.27% | 0.53 | 1 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 7.00 | 3.65 | 4.30 | 3.98 | 2.27 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 7.50 | 4.15 | 4.70 | 4.43 | 4.09 | +1.53 | +59.77% | 0.59 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 8.00 | 4.65 | 5.30 | 4.98 | 2.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 8.50 | 5.15 | 5.75 | 5.45 | 3.38 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 9.00 | 5.65 | 6.20 | 5.93 | 3.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 9.50 | 6.15 | 6.70 | 6.43 | 4.41 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:54 PM EST |
| 10.00 | 6.65 | 7.20 | 6.93 | 6.50 | +1.61 | +32.93% | 0.69 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 10.50 | 7.15 | 7.70 | 7.43 | 6.72 | +1.32 | +24.45% | 0.71 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 11.00 | 7.65 | 8.20 | 7.93 | 7.69 | +1.67 | +27.75% | 0.72 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 11.50 | 8.15 | 8.70 | 8.43 | 6.35 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 12.00 | 8.65 | 9.20 | 8.93 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 13.00 | 9.65 | 10.20 | 9.93 | 9.22 | % | 0.76 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |