Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $7.05 as of 5/27/2025 3:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 6.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 5.20 | 5.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.00 | 4.20 | 4.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 4.00 | 3.20 | 3.40 | % | 0 | 0 | 1.38 | 0.97 | 0.04 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 2.35 | 2.50 | 1.70 | 0.00 | 0.00% | 0 | 52 | 1.09 | 0.87 | 0.08 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 6.00 | 1.70 | 1.80 | 1.77 | +0.02 | +1.15% | 4 | 12 | 1.06 | 0.74 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 7.00 | 1.20 | 1.30 | 1.25 | +0.15 | +13.64% | 53 | 85 | 1.06 | 0.60 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 0.80 | 0.90 | 0.85 | +0.05 | +6.25% | 73 | 270 | 1.07 | 0.47 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 0.55 | 0.65 | 0.60 | -0.03 | -4.77% | 201 | 11,226 | 1.09 | 0.35 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 0.40 | 0.45 | 0.45 | -0.03 | -6.25% | 257 | 3,757 | 1.10 | 0.26 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 8 | 85 | 1.18 | 0.20 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 0.20 | 0.30 | 0.30 | % | 10 | 0 | 1.18 | 0.15 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 13.00 | 0.10 | 0.25 | % | 0 | 0 | 1.16 | 0.11 | 0.06 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.09 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 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 | 0.25 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 51 | 1.08 | -0.03 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 5.00 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 45 | 17 | 1.04 | -0.13 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | -0.14 | -20.29% | 8 | 71 | 1.06 | -0.26 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 7.00 | 1.00 | 1.10 | 1.10 | 0.00 | 0.00% | 118 | 356 | 1.06 | -0.40 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 1.60 | 1.75 | 1.75 | 0.00 | 0.00% | 11 | 12 | 1.04 | -0.53 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 2.35 | 2.45 | 2.34 | -0.16 | -6.40% | 80 | 10,564 | 1.06 | -0.65 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 2 | 12 | 1.08 | -0.74 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 4.00 | 4.20 | 4.30 | +0.10 | +2.39% | 1 | 8 | 1.12 | -0.80 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 4.90 | 5.10 | % | 0 | 0 | 1.11 | -0.85 | 0.08 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 13.00 | 5.90 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.89 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 6.80 | 7.00 | % | 0 | 0 | 1.13 | -0.91 | 0.05 | 0.00 | 5/27/2025 2:58:58 PM EST |