Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.12 as of 6/5/2026 7:20:09 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 | 3.60 | 4.60 | 4.10 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 2.00 | 2.70 | 3.65 | 3.18 | % | 1.59 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 3.00 | 1.80 | 2.37 | 2.09 | % | 0.70 | 0 | 0 | 1.83 | 0.96 | 0.05 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 4.00 | 1.16 | 1.40 | 1.28 | 1.25 | 0.00 | 0.00% | 0.32 | 0 | 510 | 0.85 | 0.83 | 0.16 | -0.01 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 5.00 | 0.54 | 0.71 | 0.63 | 0.57 | -0.12 | -17.40% | 0.13 | 8 | 998 | 0.82 | 0.59 | 0.27 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 6.00 | 0.23 | 0.39 | 0.31 | 0.29 | +0.01 | +3.58% | 0.05 | 131 | 1,050 | 0.88 | 0.34 | 0.25 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 7.00 | 0.11 | 0.28 | 0.20 | 0.15 | +0.01 | +7.15% | 0.03 | 26 | 543 | 0.99 | 0.20 | 0.18 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 8.00 | 0.07 | 0.13 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 357 | 354 | 1.01 | 0.13 | 0.12 | 0.00 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.01 | -16.67% | 0.01 | 2,445 | 100,414 | 1.09 | 0.08 | 0.08 | 0.00 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 10.00 | 0.04 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.21 | 0.05 | 0.06 | 0.00 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 11.00 | 0.02 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 4 | 3 | 1.42 | 0.03 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 12.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,401 | 1.48 | 0.02 | 0.02 | 0.00 | 6/4/2026 | 6/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.41 | -0.04 | 0.05 | 0.00 | 6/2/2026 | 6/5/2026 4:00:04 PM EST |
| 4.00 | 0.08 | 0.23 | 0.16 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 360 | 0.88 | -0.17 | 0.16 | -0.01 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 5.00 | 0.47 | 0.56 | 0.52 | 0.52 | +0.02 | +4.00% | 0.10 | 196 | 1,887 | 0.85 | -0.41 | 0.27 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 6.00 | 1.10 | 1.24 | 1.17 | 1.16 | +0.04 | +3.58% | 0.19 | 46 | 502 | 0.86 | -0.66 | 0.25 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 7.00 | 1.79 | 2.15 | 1.97 | 2.00 | 0.00 | 0.00% | 0.28 | 0 | 38 | 1.18 | -0.80 | 0.18 | -0.01 | 6/3/2026 | 6/5/2026 4:00:04 PM EST |
| 8.00 | 2.96 | 3.25 | 3.11 | 2.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.27 | -0.87 | 0.12 | 0.00 | 5/28/2026 | 6/5/2026 4:00:04 PM EST |
| 9.00 | 3.75 | 4.10 | 3.93 | 3.96 | +0.03 | +0.77% | 0.44 | 2 | 100,000 | 1.55 | -0.92 | 0.08 | 0.00 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 10.00 | 4.90 | 5.20 | 5.05 | % | 0.51 | 0 | 0 | 1.93 | -0.95 | 0.06 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 11.00 | 5.85 | 6.15 | 6.00 | % | 0.55 | 0 | 0 | 1.99 | -0.97 | 0.03 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 12.00 | 6.70 | 7.15 | 6.93 | % | 0.58 | 0 | 0 | 2.13 | -0.98 | 0.02 | 0.00 | 6/5/2026 4:00:04 PM EST |