Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $7.89 as of 7/18/2025 3:09:48 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 | 6.50 | 6.60 | 6.55 | % | 6.55 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 1.50 | 6.00 | 6.10 | 6.05 | 4.72 | 0.00 | 0.00% | 4.03 | 0 | 2 | 5.98 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:52 PM EST |
| 2.00 | 5.50 | 5.60 | 5.55 | 4.69 | 0.00 | 0.00% | 2.77 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:52 PM EST |
| 2.50 | 5.00 | 5.10 | 5.05 | % | 2.02 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 3.00 | 4.50 | 4.70 | 4.60 | % | 1.53 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 3.50 | 4.00 | 5.30 | 4.65 | 3.37 | 0.00 | 0.00% | 1.33 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:52 PM EST |
| 4.00 | 3.50 | 3.70 | 3.60 | 4.30 | 0.00 | 0.00% | 0.90 | 0 | 20 | 2.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 4.50 | 2.90 | 3.10 | 3.00 | 2.15 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:52 PM EST |
| 5.00 | 2.40 | 2.65 | 2.53 | 2.74 | 0.00 | 0.00% | 0.51 | 0 | 13 | 1.79 | 0.99 | 0.02 | 0.00 | 7/15/2025 | 7/18/2025 3:59:52 PM EST |
| 5.50 | 2.00 | 2.15 | 2.08 | 1.89 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.26 | 0.97 | 0.05 | 0.00 | 7/2/2025 | 7/18/2025 3:59:52 PM EST |
| 6.00 | 1.50 | 1.65 | 1.58 | 1.54 | -0.01 | -0.65% | 0.26 | 7 | 33 | 1.15 | 0.93 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 6.50 | 1.10 | 1.20 | 1.15 | 1.08 | -0.29 | -21.17% | 0.18 | 92 | 72 | 0.84 | 0.83 | 0.21 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 7.00 | 0.70 | 0.80 | 0.75 | 0.66 | -0.24 | -26.67% | 0.11 | 47 | 261 | 0.77 | 0.70 | 0.30 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.20 | -30.77% | 0.07 | 78 | 336 | 0.83 | 0.54 | 0.34 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 8.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.21 | -41.18% | 0.04 | 225 | 295 | 0.78 | 0.39 | 0.31 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 8.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.13 | -43.34% | 0.02 | 187 | 291 | 0.84 | 0.27 | 0.25 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 10 | 303 | 0.83 | 0.19 | 0.19 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.42 | 0.10 | 0.13 | -0.01 | 7/17/2025 | 7/18/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1,100 | 188 | 1.07 | 0.08 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.74 | 0.04 | 0.06 | 0.00 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.53 | 0.01 | 0.03 | 0.00 | 7/15/2025 | 7/18/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.06 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.26 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 1.50 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 1.40 | 0.70 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.11 | +183.34% | 0.01 | 1 | 7 | 2.05 | -0.01 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.37 | +0.34 | +1,133.34% | 0.01 | 1 | 68 | 1.11 | -0.03 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.35 | -0.07 | 0.12 | -0.01 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.02 | 359 | 146 | 0.78 | -0.17 | 0.21 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.07 | +35.00% | 0.04 | 79 | 147 | 0.88 | -0.30 | 0.30 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.52 | +0.11 | +26.83% | 0.07 | 93 | 89 | 0.84 | -0.46 | 0.34 | -0.02 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 8.00 | 0.75 | 1.40 | 1.08 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.88 | -0.61 | 0.31 | -0.02 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 8.50 | 1.10 | 1.20 | 1.15 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.73 | 0.25 | -0.01 | 7/14/2025 | 7/18/2025 3:59:52 PM EST |
| 9.00 | 1.50 | 1.65 | 1.58 | % | 0.18 | 0 | 0 | 0.83 | -0.81 | 0.19 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 9.50 | 1.95 | 2.10 | 2.03 | % | 0.21 | 0 | 0 | 2.43 | -0.90 | 0.13 | -0.01 | 7/18/2025 3:59:52 PM EST | |||
| 10.00 | 2.45 | 2.60 | 2.53 | 2.45 | -0.55 | -18.34% | 0.25 | 2 | 3 | 1.86 | -0.92 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:52 PM EST |
| 10.50 | 2.95 | 3.10 | 3.03 | % | 0.29 | 0 | 0 | 1.23 | -0.96 | 0.06 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 11.00 | 3.40 | 3.60 | 3.50 | % | 0.32 | 0 | 0 | 1.35 | -0.99 | 0.03 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 11.50 | 3.90 | 4.10 | 4.00 | % | 0.35 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 12.00 | 4.40 | 4.60 | 4.50 | 4.31 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.25 | -1.00 | 0.01 | 0.00 | 7/16/2025 | 7/18/2025 3:59:52 PM EST |
| 12.50 | 4.90 | 5.10 | 5.00 | % | 0.40 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 13.00 | 5.40 | 5.60 | 5.50 | % | 0.42 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 14.00 | 6.40 | 6.60 | 6.50 | % | 0.46 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 15.00 | 7.40 | 7.60 | 7.50 | % | 0.50 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST | |||
| 16.00 | 7.80 | 8.60 | 8.20 | % | 0.51 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:52 PM EST |