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 | 5.00 | 8.00 | 6.00 | -0.56 | -8.54% | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 1.50 | 5.00 | 7.50 | 4.72 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:00 PM EST |
| 2.00 | 5.00 | 6.70 | 5.79 | +1.82 | +45.85% | 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 | 5.10 | 4.56 | +0.20 | +4.59% | 2 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 3.00 | 4.00 | 5.40 | 4.44 | +0.38 | +9.36% | 8 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 3.50 | 2.80 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 4.00 | 3.00 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 4.50 | 2.50 | 4.60 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 5.00 | 2.00 | 4.10 | 1.47 | 0.00 | 0.00% | 0 | 0 | 8.06 | 1.00 | 0.01 | 0.00 | 6/23/2025 | 7/1/2025 4:00:00 PM EST |
| 5.50 | 1.50 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 187 | 2.38 | 0.97 | 0.07 | 0.00 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 6.00 | 1.05 | 1.20 | 1.05 | +0.25 | +31.25% | 27 | 459 | 1.75 | 0.90 | 0.18 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 6.50 | 0.65 | 0.80 | 0.67 | +0.08 | +13.56% | 79 | 497 | 1.28 | 0.76 | 0.34 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 7.00 | 0.25 | 0.50 | 0.40 | +0.08 | +25.00% | 32 | 1,043 | 0.74 | 0.55 | 0.42 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 33 | 310 | 0.90 | 0.36 | 0.39 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 8.00 | 0.10 | 0.20 | 0.14 | +0.06 | +75.00% | 148 | 896 | 0.95 | 0.21 | 0.29 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 352 | 644 | 1.49 | 0.10 | 0.18 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 653 | 1.43 | 0.04 | 0.10 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 79 | 3.16 | 0.02 | 0.04 | 0.00 | 6/26/2025 | 7/1/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.01 | 0.02 | 0.00 | 6/26/2025 | 7/1/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 8 | 1.50 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 7/1/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 15 | 7.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4 | 4.65 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 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 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.95 | % | 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 | 8.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.07 | +0.02 | +40.00% | 1 | 968 | 1.47 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 231 | 1.39 | -0.03 | 0.07 | 0.00 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.07 | -0.04 | -36.37% | 5 | 199 | 1.03 | -0.10 | 0.18 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 6.50 | 0.15 | 0.25 | 0.20 | -0.08 | -28.58% | 60 | 877 | 0.93 | -0.24 | 0.34 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 7.00 | 0.35 | 0.45 | 0.47 | -0.08 | -14.55% | 17 | 977 | 0.92 | -0.45 | 0.42 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 7.50 | 0.65 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 140 | 1.49 | -0.64 | 0.39 | -0.02 | 6/30/2025 | 7/1/2025 4:00:00 PM EST |
| 8.00 | 1.00 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 11 | 2.28 | -0.79 | 0.29 | -0.02 | 6/27/2025 | 7/1/2025 4:00:00 PM EST |
| 8.50 | 1.45 | 3.60 | 1.15 | 0.00 | 0.00% | 0 | 29 | 5.74 | -0.90 | 0.18 | -0.01 | 6/26/2025 | 7/1/2025 4:00:00 PM EST |
| 9.00 | 1.90 | 4.00 | 3.12 | 0.00 | 0.00% | 0 | 1 | 5.78 | -0.96 | 0.10 | 0.00 | 6/18/2025 | 7/1/2025 4:00:00 PM EST |
| 9.50 | 2.40 | 4.50 | 3.59 | 0.00 | 0.00% | 0 | 2 | 6.03 | -0.98 | 0.04 | 0.00 | 6/13/2025 | 7/1/2025 4:00:00 PM EST |
| 10.00 | 2.90 | 5.00 | 2.80 | 0.00 | 0.00% | 0 | 6 | 6.25 | -0.99 | 0.02 | 0.00 | 6/25/2025 | 7/1/2025 4:00:00 PM EST |
| 10.50 | 3.40 | 5.50 | 2.75 | 0.00 | 0.00% | 0 | 2 | 6.46 | -1.00 | 0.01 | 0.00 | 6/26/2025 | 7/1/2025 4:00:00 PM EST |
| 11.00 | 3.90 | 6.00 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 11.50 | 4.40 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 2 | 6.84 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:00 PM EST |
| 12.00 | 4.90 | 7.00 | % | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 13.00 | 5.90 | 8.00 | % | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 14.00 | 6.90 | 9.00 | % | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST |