Options Chain for HERC HLDGS INC COM (HRI) - $162.59 as of 7/27/2026 7:52:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 107.50 | 112.50 | 110.00 | % | 2.20 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 55.00 | 102.60 | 107.50 | 105.05 | % | 1.91 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 60.00 | 97.60 | 102.50 | 100.05 | % | 1.67 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 65.00 | 92.60 | 97.50 | 95.05 | % | 1.46 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 70.00 | 87.60 | 92.50 | 90.05 | 58.10 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 82.60 | 87.50 | 85.05 | 88.16 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 80.00 | 77.60 | 82.50 | 80.05 | 83.23 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 85.00 | 73.00 | 77.90 | 75.45 | % | 0.89 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 90.00 | 68.00 | 72.90 | 70.45 | % | 0.78 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 95.00 | 63.10 | 68.00 | 65.55 | % | 0.69 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 100.00 | 58.50 | 63.40 | 60.95 | 57.70 | 0.00 | 0.00% | 0.61 | 0 | 10 | 0.94 | 0.97 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 105.00 | 53.90 | 58.50 | 56.20 | 36.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.88 | 0.96 | 0.00 | -0.03 | 5/28/2026 | 7/27/2026 4:00:07 PM EST |
| 110.00 | 49.10 | 54.00 | 51.55 | % | 0.47 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 115.00 | 44.60 | 49.50 | 47.05 | 34.50 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.81 | 0.92 | 0.00 | -0.06 | 6/30/2026 | 7/27/2026 4:00:07 PM EST |
| 120.00 | 40.50 | 44.80 | 42.65 | 35.58 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.81 | 0.89 | 0.00 | -0.07 | 6/9/2026 | 7/27/2026 4:00:07 PM EST |
| 125.00 | 36.00 | 40.80 | 38.40 | % | 0.31 | 0 | 0 | 0.68 | 0.86 | 0.01 | -0.08 | 7/27/2026 4:00:07 PM EST | |||
| 130.00 | 32.00 | 36.80 | 34.40 | 19.60 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.69 | 0.82 | 0.01 | -0.09 | 7/8/2026 | 7/27/2026 4:00:07 PM EST |
| 135.00 | 28.10 | 32.90 | 30.50 | 20.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | 0.78 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 140.00 | 25.20 | 28.80 | 27.00 | 28.80 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.67 | 0.74 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 145.00 | 21.90 | 25.80 | 23.85 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.67 | 0.69 | 0.01 | -0.13 | 6/10/2026 | 7/27/2026 4:00:07 PM EST |
| 150.00 | 18.90 | 22.80 | 20.85 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.66 | 0.64 | 0.01 | -0.13 | 6/15/2026 | 7/27/2026 4:00:07 PM EST |
| 155.00 | 16.00 | 20.00 | 18.00 | 17.57 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.65 | 0.59 | 0.01 | -0.14 | 6/15/2026 | 7/27/2026 4:00:07 PM EST |
| 160.00 | 13.60 | 17.50 | 15.55 | 15.00 | +2.30 | +18.11% | 0.10 | 50 | 32 | 0.65 | 0.54 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 165.00 | 11.10 | 15.20 | 13.15 | 13.44 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.64 | 0.49 | 0.01 | -0.14 | 6/15/2026 | 7/27/2026 4:00:07 PM EST |
| 170.00 | 8.50 | 13.30 | 10.90 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.62 | 0.44 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 175.00 | 6.70 | 10.80 | 8.75 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.60 | 0.39 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 180.00 | 5.60 | 9.60 | 7.60 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.61 | 0.34 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 185.00 | 3.50 | 8.30 | 5.90 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.59 | 0.29 | 0.01 | -0.12 | 6/10/2026 | 7/27/2026 4:00:07 PM EST |
| 190.00 | 2.55 | 6.80 | 4.68 | 6.53 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.57 | 0.25 | 0.01 | -0.11 | 6/9/2026 | 7/27/2026 4:00:07 PM EST |
| 195.00 | 1.65 | 5.90 | 3.78 | 4.11 | % | 0.02 | 1 | 1 | 0.56 | 0.21 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:07 PM EST | |
| 200.00 | 0.55 | 4.80 | 2.68 | 2.60 | -0.30 | -10.35% | 0.01 | 1 | 18 | 0.52 | 0.17 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.66 | 0.13 | 0.01 | -0.07 | 6/8/2026 | 7/27/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.55 | 1.28 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.09 | 0.00 | -0.05 | 6/10/2026 | 7/27/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.06 | 0.00 | -0.04 | 7/9/2026 | 7/27/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.76 | 0.04 | 0.00 | -0.03 | 7/27/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.02 | 0.00 | -0.02 | 6/10/2026 | 7/27/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.02 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.92 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/27/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 1.38 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.15 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 7/27/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.00 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.95 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.06 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | -0.08 | 0.00 | -0.06 | 7/2/2026 | 7/27/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.62 | -0.11 | 0.00 | -0.07 | 7/21/2026 | 7/27/2026 4:00:07 PM EST |
| 125.00 | 1.00 | 4.90 | 2.95 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.63 | -0.14 | 0.01 | -0.08 | 6/23/2026 | 7/27/2026 4:00:07 PM EST |
| 130.00 | 2.05 | 6.90 | 4.48 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.67 | -0.18 | 0.01 | -0.09 | 7/7/2026 | 7/27/2026 4:00:07 PM EST |
| 135.00 | 3.10 | 7.90 | 5.50 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.65 | -0.22 | 0.01 | -0.11 | 7/1/2026 | 7/27/2026 4:00:07 PM EST |
| 140.00 | 4.60 | 8.90 | 6.75 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.64 | -0.26 | 0.01 | -0.12 | 7/15/2026 | 7/27/2026 4:00:07 PM EST |
| 145.00 | 6.60 | 10.90 | 8.75 | 8.72 | -6.34 | -42.10% | 0.06 | 2 | 1 | 0.65 | -0.31 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 150.00 | 8.60 | 12.90 | 10.75 | % | 0.07 | 0 | 0 | 0.64 | -0.36 | 0.01 | -0.13 | 7/27/2026 4:00:07 PM EST | |||
| 155.00 | 10.90 | 15.00 | 12.95 | % | 0.08 | 0 | 0 | 0.64 | -0.41 | 0.01 | -0.14 | 7/27/2026 4:00:07 PM EST | |||
| 160.00 | 13.20 | 17.50 | 15.35 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.63 | -0.46 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 165.00 | 16.10 | 19.80 | 17.95 | % | 0.11 | 0 | 0 | 0.62 | -0.51 | 0.01 | -0.14 | 7/27/2026 4:00:07 PM EST | |||
| 170.00 | 18.00 | 22.80 | 20.40 | % | 0.12 | 0 | 1 | 0.59 | -0.56 | 0.01 | -0.14 | 7/27/2026 4:00:07 PM EST | |||
| 175.00 | 21.00 | 25.80 | 23.40 | % | 0.13 | 0 | 0 | 0.57 | -0.61 | 0.01 | -0.13 | 7/27/2026 4:00:07 PM EST | |||
| 180.00 | 25.00 | 29.50 | 27.25 | % | 0.15 | 0 | 0 | 0.58 | -0.66 | 0.01 | -0.12 | 7/27/2026 4:00:07 PM EST | |||
| 185.00 | 28.00 | 32.80 | 30.40 | % | 0.16 | 0 | 0 | 0.55 | -0.71 | 0.01 | -0.12 | 7/27/2026 4:00:07 PM EST | |||
| 190.00 | 32.70 | 36.40 | 34.55 | % | 0.18 | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.11 | 7/27/2026 4:00:07 PM EST | |||
| 195.00 | 36.70 | 40.20 | 38.45 | % | 0.20 | 0 | 0 | 0.53 | -0.79 | 0.01 | -0.10 | 7/27/2026 4:00:07 PM EST | |||
| 200.00 | 40.80 | 44.30 | 42.55 | % | 0.21 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.08 | 7/27/2026 4:00:07 PM EST | |||
| 210.00 | 49.50 | 53.00 | 51.25 | % | 0.24 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.07 | 7/27/2026 4:00:07 PM EST | |||
| 220.00 | 58.50 | 63.40 | 60.95 | % | 0.28 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.05 | 7/27/2026 4:00:07 PM EST | |||
| 230.00 | 68.00 | 72.90 | 70.45 | % | 0.31 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.04 | 7/27/2026 4:00:07 PM EST | |||
| 240.00 | 78.00 | 82.50 | 80.25 | % | 0.33 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.03 | 7/27/2026 4:00:07 PM EST | |||
| 250.00 | 87.60 | 92.50 | 90.05 | % | 0.36 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:07 PM EST | |||
| 260.00 | 97.60 | 102.50 | 100.05 | % | 0.38 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST | |||
| 270.00 | 107.60 | 112.50 | 110.05 | % | 0.41 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:07 PM EST |