Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.93 as of 4/24/2026 6:39:34 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 | 4.70 | 5.65 | 5.18 | % | 10.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 1.00 | 4.20 | 5.15 | 4.68 | % | 4.68 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 1.50 | 3.70 | 4.70 | 4.20 | % | 2.80 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 2.00 | 3.40 | 4.15 | 3.78 | % | 1.89 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 2.50 | 3.00 | 3.60 | 3.30 | % | 1.32 | 0 | 0 | 3.15 | 0.99 | 0.03 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 2.59 | 3.10 | 2.85 | % | 0.95 | 0 | 0 | 2.60 | 0.95 | 0.05 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.50 | 2.06 | 2.52 | 2.29 | % | 0.65 | 0 | 0 | 1.96 | 0.91 | 0.08 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 1.64 | 2.09 | 1.87 | % | 0.47 | 0 | 0 | 1.72 | 0.85 | 0.10 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 4.50 | 1.28 | 1.70 | 1.49 | % | 0.33 | 0 | 0 | 1.14 | 0.77 | 0.13 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 1.01 | 1.27 | 1.14 | 1.18 | % | 0.23 | 15 | 0 | 1.09 | 0.69 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 5.50 | 0.85 | 0.99 | 0.92 | 1.00 | % | 0.17 | 3 | 0 | 1.14 | 0.60 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 6.00 | 0.63 | 0.75 | 0.69 | 1.00 | +0.14 | +16.28% | 0.11 | 1 | 26 | 1.10 | 0.50 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 6.50 | 0.47 | 0.61 | 0.54 | 0.50 | -0.32 | -39.03% | 0.08 | 1 | 1 | 1.12 | 0.42 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 7.00 | 0.35 | 0.49 | 0.42 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.12 | 0.34 | 0.17 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 7.50 | 0.26 | 0.51 | 0.39 | % | 0.05 | 0 | 0 | 1.21 | 0.27 | 0.16 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 8.00 | 0.13 | 0.43 | 0.28 | % | 0.04 | 0 | 0 | 1.15 | 0.22 | 0.14 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 8.50 | 0.08 | 0.38 | 0.23 | % | 0.03 | 0 | 0 | 1.15 | 0.17 | 0.12 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 9.00 | 0.11 | 0.24 | 0.18 | % | 0.02 | 0 | 0 | 1.09 | 0.14 | 0.10 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 9.50 | 0.06 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 1.06 | 0.11 | 0.09 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 10.00 | 0.05 | 0.26 | 0.16 | % | 0.02 | 0 | 0 | 1.28 | 0.08 | 0.07 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 10.50 | 0.03 | 0.24 | 0.14 | % | 0.01 | 0 | 0 | 1.28 | 0.07 | 0.06 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 11.00 | 0.01 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.28 | 0.05 | 0.05 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 11.50 | 0.01 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.33 | 0.04 | 0.04 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 12.00 | 0.01 | 0.26 | 0.14 | % | 0.01 | 0 | 0 | 1.40 | 0.03 | 0.03 | 0.00 | 4/24/2026 4:00:07 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 | % | 0.20 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.32 | 0.16 | % | 0.11 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.02 | 4 | 0 | 1.82 | -0.01 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 3.00 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.24 | -0.05 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | 0.11 | % | 0.04 | 2 | 0 | 1.33 | -0.09 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 4.00 | 0.17 | 0.26 | 0.22 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.19 | -0.15 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 4.50 | 0.28 | 0.43 | 0.36 | % | 0.08 | 0 | 0 | 1.17 | -0.23 | 0.13 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.45 | 0.57 | 0.51 | 0.49 | -0.04 | -7.55% | 0.10 | 6 | 21 | 1.10 | -0.31 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 5.50 | 0.68 | 0.80 | 0.74 | 0.75 | % | 0.13 | 1 | 0 | 1.07 | -0.40 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 6.00 | 0.92 | 1.08 | 1.00 | 1.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.03 | -0.50 | 0.19 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 6.50 | 1.27 | 1.42 | 1.35 | % | 0.21 | 0 | 0 | 1.03 | -0.58 | 0.18 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 7.00 | 1.63 | 1.79 | 1.71 | % | 0.24 | 0 | 0 | 1.00 | -0.66 | 0.17 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 7.50 | 1.99 | 2.31 | 2.15 | % | 0.29 | 0 | 0 | 0.98 | -0.73 | 0.16 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 8.00 | 2.29 | 2.85 | 2.57 | % | 0.32 | 0 | 0 | 1.48 | -0.78 | 0.14 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 8.50 | 2.75 | 3.35 | 3.05 | % | 0.36 | 0 | 0 | 1.60 | -0.83 | 0.12 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 9.00 | 3.20 | 3.80 | 3.50 | % | 0.39 | 0 | 0 | 1.64 | -0.86 | 0.10 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 9.50 | 3.65 | 4.25 | 3.95 | % | 0.42 | 0 | 0 | 1.65 | -0.89 | 0.09 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 10.00 | 4.15 | 4.75 | 4.45 | % | 0.45 | 0 | 0 | 1.74 | -0.92 | 0.07 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 10.50 | 4.60 | 5.25 | 4.93 | % | 0.47 | 0 | 0 | 1.83 | -0.93 | 0.06 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 11.00 | 5.10 | 5.60 | 5.35 | % | 0.49 | 0 | 0 | 0.00 | -0.95 | 0.05 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 11.50 | 5.60 | 6.10 | 5.85 | % | 0.51 | 0 | 0 | 1.70 | -0.96 | 0.04 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 12.00 | 6.05 | 6.70 | 6.38 | % | 0.53 | 0 | 0 | 1.97 | -0.97 | 0.03 | 0.00 | 4/24/2026 4:00:07 PM EST |