Options Chain for HERC HLDGS INC COM (HRI) - $114.53 as of 8/1/2025 8:23:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.00 | 61.80 | 59.90 | % | 1.09 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 60.00 | 53.00 | 56.80 | 54.90 | % | 0.91 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 65.00 | 47.90 | 51.90 | 49.90 | % | 0.77 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 70.00 | 43.30 | 47.00 | 45.15 | % | 0.65 | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 75.00 | 38.50 | 41.90 | 40.20 | 46.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.14 | 0.98 | 0.00 | -0.01 | 4/7/2025 | 8/1/2025 3:59:50 PM EST |
| 80.00 | 33.70 | 37.10 | 35.40 | 24.60 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.05 | 0.96 | 0.00 | -0.02 | 4/22/2025 | 8/1/2025 3:59:50 PM EST |
| 85.00 | 29.00 | 32.70 | 30.85 | 36.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.95 | 0.93 | 0.01 | -0.03 | 6/12/2025 | 8/1/2025 3:59:50 PM EST |
| 90.00 | 24.60 | 28.20 | 26.40 | % | 0.29 | 0 | 0 | 0.83 | 0.88 | 0.01 | -0.06 | 8/1/2025 3:59:50 PM EST | |||
| 95.00 | 20.40 | 24.20 | 22.30 | 24.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.57 | 0.83 | 0.01 | -0.07 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 100.00 | 16.60 | 20.30 | 18.45 | 22.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | 0.77 | 0.01 | -0.08 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 105.00 | 14.10 | 16.00 | 15.05 | 18.70 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.58 | 0.70 | 0.01 | -0.09 | 4/30/2025 | 8/1/2025 3:59:50 PM EST |
| 110.00 | 10.90 | 12.90 | 11.90 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.57 | 0.62 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 115.00 | 8.20 | 10.00 | 9.10 | 10.30 | +0.50 | +5.11% | 0.08 | 2 | 20 | 0.55 | 0.54 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 120.00 | 6.60 | 7.90 | 7.25 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 326 | 0.56 | 0.45 | 0.02 | -0.09 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 125.00 | 4.70 | 6.30 | 5.50 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 225 | 0.56 | 0.36 | 0.02 | -0.09 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 130.00 | 2.00 | 4.70 | 3.35 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.50 | 0.28 | 0.02 | -0.08 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 135.00 | 1.95 | 3.50 | 2.73 | 2.80 | -2.00 | -41.67% | 0.02 | 1 | 20 | 0.53 | 0.22 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 140.00 | 1.25 | 2.60 | 1.93 | 1.25 | -1.05 | -45.66% | 0.01 | 2 | 111 | 0.53 | 0.16 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 145.00 | 0.30 | 2.65 | 1.48 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.12 | 0.01 | -0.05 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.62 | -0.73 | -54.08% | 0.01 | 10 | 83 | 0.68 | 0.09 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.76 | 0.06 | 0.01 | -0.03 | 7/28/2025 | 8/1/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.80 | 0.04 | 0.00 | -0.02 | 7/24/2025 | 8/1/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.03 | 0.00 | -0.02 | 7/25/2025 | 8/1/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.88 | 0.02 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.92 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 8/1/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.01 | 0.00 | 0.00 | 6/3/2025 | 8/1/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/1/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/1/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/1/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/1/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/1/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/1/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.17 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.50 | 1.25 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.06 | -0.02 | 0.00 | -0.01 | 6/18/2025 | 8/1/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.75 | 1.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.97 | -0.04 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 3.20 | 1.60 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.07 | 0.01 | -0.03 | 2/27/2025 | 8/1/2025 3:59:50 PM EST |
| 90.00 | 0.15 | 3.90 | 2.03 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.12 | 0.01 | -0.06 | 4/28/2025 | 8/1/2025 3:59:50 PM EST |
| 95.00 | 0.50 | 4.30 | 2.40 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.57 | -0.17 | 0.01 | -0.07 | 7/3/2025 | 8/1/2025 3:59:50 PM EST |
| 100.00 | 1.60 | 5.50 | 3.55 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.58 | -0.23 | 0.01 | -0.08 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 105.00 | 4.20 | 5.80 | 5.00 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.58 | -0.30 | 0.01 | -0.09 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 110.00 | 6.10 | 7.70 | 6.90 | 7.60 | +1.20 | +18.75% | 0.06 | 30 | 43 | 0.56 | -0.38 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
| 115.00 | 8.30 | 10.00 | 9.15 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.55 | -0.46 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
| 120.00 | 11.40 | 13.30 | 12.35 | 8.75 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.56 | -0.55 | 0.02 | -0.09 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 125.00 | 13.20 | 17.10 | 15.15 | 13.30 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.52 | -0.64 | 0.02 | -0.09 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
| 130.00 | 17.20 | 20.00 | 18.60 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.50 | -0.72 | 0.02 | -0.08 | 7/8/2025 | 8/1/2025 3:59:50 PM EST |
| 135.00 | 21.10 | 24.00 | 22.55 | 16.50 | 0.00 | 0.00% | 0.17 | 0 | 97 | 0.48 | -0.78 | 0.01 | -0.07 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 140.00 | 25.30 | 28.10 | 26.70 | 9.70 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.62 | -0.84 | 0.01 | -0.06 | 7/24/2025 | 8/1/2025 3:59:50 PM EST |
| 145.00 | 29.40 | 33.10 | 31.25 | 31.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.68 | -0.88 | 0.01 | -0.05 | 6/2/2025 | 8/1/2025 3:59:50 PM EST |
| 150.00 | 34.10 | 36.90 | 35.50 | 26.50 | 0.00 | 0.00% | 0.24 | 0 | 49 | 0.59 | -0.91 | 0.01 | -0.03 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 155.00 | 38.90 | 42.10 | 40.50 | 49.40 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.67 | -0.94 | 0.01 | -0.03 | 4/8/2025 | 8/1/2025 3:59:50 PM EST |
| 160.00 | 43.80 | 47.40 | 45.60 | 28.70 | 0.00 | 0.00% | 0.29 | 0 | 58 | 0.75 | -0.96 | 0.00 | -0.02 | 3/24/2025 | 8/1/2025 3:59:50 PM EST |
| 165.00 | 48.70 | 52.40 | 50.55 | 56.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.80 | -0.97 | 0.00 | -0.02 | 4/8/2025 | 8/1/2025 3:59:50 PM EST |
| 170.00 | 53.70 | 57.30 | 55.50 | 35.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 4/2/2025 | 8/1/2025 3:59:50 PM EST |
| 175.00 | 58.70 | 62.30 | 60.50 | 51.66 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.88 | -0.99 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 180.00 | 63.60 | 67.60 | 65.60 | 49.10 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.91 | -0.99 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
| 185.00 | 68.40 | 72.50 | 70.45 | % | 0.38 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 190.00 | 73.50 | 77.50 | 75.50 | 80.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:50 PM EST |
| 195.00 | 78.50 | 82.30 | 80.40 | 79.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 8/1/2025 3:59:50 PM EST |
| 200.00 | 83.50 | 87.30 | 85.40 | 89.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:50 PM EST |
| 210.00 | 93.20 | 97.30 | 95.25 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 220.00 | 103.40 | 107.20 | 105.30 | % | 0.48 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 230.00 | 113.40 | 117.40 | 115.40 | % | 0.50 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 240.00 | 123.50 | 127.40 | 125.45 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 250.00 | 133.50 | 137.40 | 135.45 | % | 0.54 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 260.00 | 143.50 | 147.20 | 145.35 | % | 0.56 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 270.00 | 153.50 | 157.40 | 155.45 | % | 0.58 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 280.00 | 163.50 | 167.20 | 165.35 | % | 0.59 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 290.00 | 173.50 | 177.20 | 175.35 | % | 0.60 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
| 300.00 | 183.50 | 187.20 | 185.35 | % | 0.62 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST |