Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $6.79 as of 7/1/2025 5:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 8.00 | 6.02 | -0.03 | -0.50% | 7 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 1.50 | 4.70 | 7.50 | 5.51 | -0.44 | -7.40% | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 2.00 | 4.90 | 7.00 | 5.02 | -0.84 | -14.34% | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 2.50 | 4.40 | 6.50 | 5.20 | +0.73 | +16.34% | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 3.00 | 3.90 | 6.00 | 3.95 | +0.19 | +5.06% | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 3.50 | 3.40 | 5.50 | 3.84 | +0.38 | +10.99% | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 4.00 | 2.95 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 4.50 | 2.45 | 4.50 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 5.00 | 1.95 | 3.80 | 2.80 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:00 PM EST |
| 5.50 | 1.50 | 1.90 | 1.65 | +0.30 | +22.23% | 11 | 45 | 5.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 6.00 | 0.85 | 1.10 | 1.12 | +0.42 | +60.00% | 20 | 123 | 3.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 6.50 | 0.50 | 0.65 | 0.52 | +0.06 | +13.05% | 248 | 1,738 | 2.00 | 0.88 | 0.56 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 7.00 | 0.15 | 0.25 | 0.25 | +0.10 | +66.67% | 677 | 1,369 | 0.99 | 0.51 | 0.76 | -0.04 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 94 | 4,077 | 1.33 | 0.21 | 0.50 | -0.04 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 8 | 894 | 1.54 | 0.06 | 0.20 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 167 | 2.00 | 0.01 | 0.06 | 0.00 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 711 | 2.41 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 7/1/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 23 | 7.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 7.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 10 | 9.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 30 | 8.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | 0.16 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST | |
| 1.50 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,215 | 3.20 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 240 | 3.47 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 219 | 1.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 49 | 291 | 1.40 | -0.12 | 0.56 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 7.00 | 0.10 | 0.25 | 0.19 | -0.16 | -45.72% | 204 | 691 | 0.79 | -0.49 | 0.76 | -0.04 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 7.50 | 0.45 | 0.80 | 0.45 | -0.30 | -40.00% | 17 | 51 | 2.35 | -0.79 | 0.50 | -0.04 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 8.00 | 0.90 | 1.50 | 1.11 | -0.09 | -7.50% | 10 | 41 | 4.11 | -0.94 | 0.20 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 8.50 | 1.40 | 3.50 | 1.60 | 0.00 | 0.00% | 0 | 12 | 0.00 | -0.99 | 0.06 | 0.00 | 6/27/2025 | 7/1/2025 4:00:00 PM EST |
| 9.00 | 1.90 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 13 | 0.00 | -1.00 | 0.01 | 0.00 | 6/11/2025 | 7/1/2025 4:00:00 PM EST |
| 9.50 | 2.40 | 4.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 10.00 | 2.90 | 5.00 | 2.75 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:00 PM EST |
| 10.50 | 3.40 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 4:00:00 PM EST |
| 11.00 | 3.90 | 5.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:00 PM EST |
| 11.50 | 4.40 | 6.50 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 4:00:00 PM EST |
| 12.00 | 4.90 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 4:00:00 PM EST |
| 13.00 | 5.90 | 7.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 14.00 | 6.90 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST |