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 | 6.10 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 1.50 | 5.70 | 5.90 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 5.20 | 5.50 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.50 | 4.60 | 4.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.00 | 4.00 | 4.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.50 | 3.60 | 3.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 4.00 | 3.00 | 3.40 | % | 0 | 0 | 1.60 | 0.98 | 0.03 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 4.50 | 2.75 | 2.85 | % | 0 | 0 | 1.34 | 0.94 | 0.05 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 2.30 | 2.45 | % | 0 | 0 | 1.06 | 0.90 | 0.08 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.50 | 1.90 | 2.00 | % | 0 | 0 | 1.07 | 0.84 | 0.10 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 1.55 | 1.65 | % | 0 | 0 | 1.07 | 0.76 | 0.13 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 6.50 | 1.25 | 1.35 | % | 0 | 0 | 1.07 | 0.68 | 0.15 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 1.00 | 1.10 | 1.05 | +0.10 | +10.53% | 4 | 1 | 1.05 | 0.60 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 7.50 | 0.80 | 0.90 | 0.80 | +0.05 | +6.67% | 24 | 1 | 1.06 | 0.52 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 0.65 | 0.75 | 0.72 | -0.08 | -10.00% | 4 | 11 | 1.06 | 0.44 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 8.50 | 0.50 | 0.60 | 0.51 | +0.11 | +27.50% | 19 | 11 | 1.08 | 0.38 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 0.40 | 0.50 | 0.40 | -0.11 | -21.57% | 1 | 18 | 1.10 | 0.32 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 9.50 | 0.30 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.28 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 0.25 | 0.35 | 0.27 | % | 16 | 0 | 1.13 | 0.24 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 10.50 | 0.20 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.20 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 0.15 | 0.25 | % | 0 | 0 | 1.19 | 0.17 | 0.09 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 11.50 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 20 | 10 | 1.23 | 0.15 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 0.10 | 0.20 | 0.10 | % | 1 | 0 | 1.20 | 0.13 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 13.00 | 0.05 | 0.15 | % | 0 | 0 | 1.19 | 0.09 | 0.06 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.44 | 0.06 | 0.04 | 0.00 | 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 | 0.45 | % | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.50 | 0.00 | 0.45 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.55 | % | 0 | 0 | 2.52 | -0.02 | 0.03 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 4.50 | 0.05 | 0.15 | % | 0 | 0 | 1.14 | -0.06 | 0.05 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 0.10 | 0.15 | 0.15 | % | 960 | 0 | 1.02 | -0.10 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 5.50 | 0.20 | 0.30 | % | 0 | 0 | 1.05 | -0.16 | 0.10 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 0.35 | 0.45 | % | 0 | 0 | 1.02 | -0.24 | 0.13 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 6.50 | 0.55 | 0.65 | 0.62 | % | 22 | 0 | 1.02 | -0.32 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 7.00 | 0.80 | 0.90 | 0.82 | -0.11 | -11.83% | 7 | 6 | 1.03 | -0.40 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 7.50 | 1.10 | 1.20 | 1.25 | -0.05 | -3.85% | 2 | 5 | 1.02 | -0.48 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 1.40 | 1.55 | 1.45 | % | 1 | 0 | 1.05 | -0.56 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 8.50 | 1.80 | 1.90 | % | 0 | 0 | 1.07 | -0.62 | 0.15 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 9.00 | 2.20 | 2.30 | % | 0 | 0 | 1.09 | -0.68 | 0.14 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 9.50 | 2.60 | 2.75 | % | 0 | 0 | 1.22 | -0.72 | 0.13 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 10.00 | 3.00 | 3.20 | % | 0 | 0 | 1.16 | -0.76 | 0.12 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 10.50 | 3.40 | 3.60 | % | 0 | 0 | 1.10 | -0.80 | 0.10 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 11.00 | 3.90 | 4.10 | % | 0 | 0 | 1.18 | -0.83 | 0.09 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 11.50 | 4.40 | 4.60 | 4.30 | % | 2 | 0 | 1.05 | -0.85 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 12.00 | 4.80 | 5.00 | 4.70 | % | 5 | 0 | 1.12 | -0.87 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 13.00 | 5.80 | 6.00 | % | 0 | 0 | 1.52 | -0.91 | 0.06 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 6.70 | 7.00 | % | 0 | 0 | 1.45 | -0.94 | 0.04 | 0.00 | 5/27/2025 2:58:58 PM EST |