Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.88 as of 6/20/2025 3:41:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 2.00 | 4.10 | 4.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 3.00 | 2.55 | 3.30 | % | 0 | 0 | 1.71 | 0.98 | 0.03 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 4.00 | 1.65 | 3.00 | % | 0 | 0 | 1.25 | 0.89 | 0.08 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 1.45 | 1.60 | 1.32 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.76 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 6.00 | 0.70 | 1.05 | 1.01 | +0.16 | +18.83% | 7 | 13 | 0.84 | 0.59 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 7.00 | 0.55 | 0.70 | 0.70 | +0.15 | +27.28% | 156 | 10,123 | 0.99 | 0.44 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 8.00 | 0.35 | 0.50 | 0.54 | % | 380 | 0 | 1.03 | 0.31 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 9.00 | 0.20 | 0.35 | 0.30 | % | 75 | 0 | 1.04 | 0.22 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 10.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 1 | 10 | 1.03 | 0.16 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.20 | 0.18 | % | 51 | 0 | 1.05 | 0.11 | 0.07 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 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 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.55 | % | 0 | 0 | 2.54 | -0.02 | 0.03 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 4.00 | 0.10 | 0.25 | 0.15 | % | 2 | 0 | 1.08 | -0.11 | 0.08 | 0.00 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 5.00 | 0.40 | 0.45 | 0.43 | -0.07 | -14.00% | 5 | 4 | 0.98 | -0.24 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 6.00 | 0.80 | 1.70 | % | 0 | 0 | 1.35 | -0.41 | 0.16 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 1.40 | 1.60 | 1.37 | -0.23 | -14.38% | 10 | 10,000 | 0.96 | -0.56 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 8.00 | 2.25 | 3.00 | 2.19 | % | 10 | 0 | 1.48 | -0.69 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 9.00 | 2.10 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.78 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 10.00 | 4.00 | 4.20 | % | 0 | 0 | 1.13 | -0.84 | 0.09 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 11.00 | 4.90 | 5.80 | % | 0 | 0 | 1.43 | -0.89 | 0.07 | 0.00 | 6/20/2025 3:59:51 PM EST |