Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.36 as of 8/13/2025 7:33:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.20 | 5.90 | 4.55 | % | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 2.00 | 2.30 | 3.60 | 2.95 | % | 1.48 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 2.50 | 2.30 | 3.00 | 2.65 | % | 1.06 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 3.00 | 1.90 | 2.55 | 2.23 | % | 0.74 | 0 | 0 | 5.66 | 0.99 | 0.04 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 3.50 | 1.05 | 2.05 | 1.55 | % | 0.44 | 0 | 0 | 2.91 | 0.94 | 0.08 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.40 | 1.65 | 1.03 | % | 0.26 | 0 | 0 | 1.95 | 0.86 | 0.13 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 4.50 | 0.60 | 1.15 | 0.88 | % | 0.20 | 0 | 0 | 0.97 | 0.77 | 0.19 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.70 | 0.80 | 0.75 | % | 0.15 | 0 | 0 | 0.78 | 0.65 | 0.25 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 5.50 | 0.45 | 0.60 | 0.53 | 0.42 | -0.08 | -16.00% | 0.10 | 11 | 201 | 0.80 | 0.51 | 0.28 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.06 | 3 | 4 | 0.79 | 0.37 | 0.28 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 6.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.83 | 0.26 | 0.24 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.79 | 0.18 | 0.19 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.80 | 0.13 | 0.15 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.90 | 0.09 | 0.11 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.11 | 0.05 | 0.08 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.08 | 0.03 | 0.06 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.58 | 0.02 | 0.03 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.66 | 0.01 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.80 | 0.40 | % | 0.27 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.85 | 0.43 | % | 0.21 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.52 | -0.01 | 0.04 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.61 | -0.06 | 0.08 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | % | 0.03 | 0 | 0 | 0.78 | -0.14 | 0.13 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 4.50 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.76 | -0.23 | 0.19 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.01 | -2.44% | 0.08 | 14 | 1 | 0.78 | -0.35 | 0.25 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 5.50 | 0.60 | 0.75 | 0.68 | 0.65 | +0.05 | +8.34% | 0.12 | 2 | 3 | 0.80 | -0.49 | 0.28 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 6.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.04 | +4.17% | 0.16 | 4 | 3 | 0.76 | -0.63 | 0.28 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 6.50 | 1.30 | 1.45 | 1.38 | 1.39 | 0.00 | 0.00% | 0.21 | 0 | 76 | 0.80 | -0.74 | 0.24 | -0.01 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 7.00 | 1.75 | 1.85 | 1.80 | % | 0.26 | 0 | 0 | 0.81 | -0.82 | 0.19 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 7.50 | 2.15 | 2.30 | 2.23 | % | 0.30 | 0 | 0 | 0.77 | -0.87 | 0.15 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 8.00 | 2.65 | 2.80 | 2.73 | 2.58 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.81 | -0.91 | 0.11 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 8.50 | 3.10 | 3.30 | 3.20 | % | 0.38 | 0 | 0 | 1.23 | -0.95 | 0.08 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 9.00 | 3.60 | 3.80 | 3.70 | % | 0.41 | 0 | 0 | 1.32 | -0.97 | 0.06 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 9.50 | 2.85 | 4.30 | 3.58 | % | 0.38 | 0 | 0 | 1.18 | -0.98 | 0.03 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 10.00 | 4.50 | 4.80 | 4.65 | % | 0.47 | 0 | 0 | 1.26 | -0.99 | 0.02 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 10.50 | 5.00 | 5.30 | 5.15 | % | 0.49 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 11.00 | 5.50 | 5.80 | 5.65 | % | 0.51 | 0 | 0 | 2.02 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 11.50 | 6.00 | 6.30 | 6.15 | % | 0.53 | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 12.00 | 6.50 | 7.00 | 6.75 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 13.00 | 7.50 | 7.90 | 7.70 | % | 0.59 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |