Options Chain for HERC HLDGS INC COM (HRI) - $129.00 as of 5/30/2025 6:50:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.70 | 61.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 52.30 | 55.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 47.30 | 50.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 42.30 | 45.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 85.00 | 37.40 | 41.00 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 32.50 | 36.10 | 90.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.05 | 1/13/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 27.70 | 31.30 | 12.40 | 0.00 | 0.00% | 0 | 21 | 1.09 | 0.95 | 0.00 | -0.08 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 22.90 | 26.60 | 19.30 | 0.00 | 0.00% | 0 | 17 | 0.98 | 0.92 | 0.01 | -0.10 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 18.30 | 22.00 | 12.20 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.87 | 0.01 | -0.13 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 14.00 | 17.70 | 23.54 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.82 | 0.01 | -0.14 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 10.60 | 13.80 | 25.20 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.75 | 0.02 | -0.15 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 7.50 | 9.50 | 17.70 | 0.00 | 0.00% | 0 | 187 | 0.47 | 0.66 | 0.02 | -0.16 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 4.80 | 6.00 | 5.80 | -1.20 | -17.15% | 13 | 39 | 0.47 | 0.53 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 3.10 | 4.60 | 3.90 | -0.90 | -18.75% | 3 | 201 | 0.49 | 0.40 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 1.15 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 174 | 0.47 | 0.29 | 0.02 | -0.14 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 1.05 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 155 | 0.55 | 0.22 | 0.02 | -0.12 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 0.60 | 1.60 | 1.55 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.16 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 0.10 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 220 | 0.54 | 0.12 | 0.01 | -0.09 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 0.10 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.08 | 0.01 | -0.07 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 0.25 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 118 | 0.65 | 0.05 | 0.01 | -0.05 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.75 | 0.89 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.03 | 0.00 | -0.03 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.25 | 4.00 | 0.00 | 0.00% | 0 | 52 | 1.09 | 0.02 | 0.00 | -0.02 | 3/26/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 2.20 | 0.38 | 0.00 | 0.00% | 0 | 195 | 1.15 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 113 | 1.20 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 5/30/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 5.45 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 2/24/2025 | 5/30/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.03 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 103 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 2.47 | 0.00 | 0.00% | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 62 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 64 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 44 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.81 | 0.00 | 0.00% | 0 | 22 | 1.76 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.58 | 0.00 | 0.00 | -0.03 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.20 | 1.69 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.01 | 0.00 | -0.04 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.25 | 3.90 | 0.00 | 0.00% | 0 | 9 | 1.27 | -0.02 | 0.00 | -0.05 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 0.05 | 2.40 | 6.19 | 0.00 | 0.00% | 0 | 30 | 0.82 | -0.05 | 0.00 | -0.08 | 4/23/2025 | 5/30/2025 3:59:58 PM EST |
| 100.00 | 0.15 | 2.60 | 0.98 | 0.00 | 0.00% | 0 | 29 | 0.76 | -0.08 | 0.01 | -0.10 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 105.00 | 0.50 | 1.80 | 1.64 | 0.00 | 0.00% | 0 | 34 | 0.64 | -0.13 | 0.01 | -0.13 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 110.00 | 1.05 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 310 | 0.62 | -0.18 | 0.01 | -0.14 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 115.00 | 0.70 | 4.30 | 2.30 | 0.00 | 0.00% | 0 | 27 | 0.55 | -0.25 | 0.02 | -0.15 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 120.00 | 3.20 | 5.10 | 2.70 | 0.00 | 0.00% | 0 | 109 | 0.55 | -0.34 | 0.02 | -0.16 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 5.40 | 7.80 | 7.45 | 0.00 | 0.00% | 0 | 247 | 0.56 | -0.47 | 0.03 | -0.16 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 130.00 | 8.30 | 10.80 | 8.88 | 0.00 | 0.00% | 0 | 140 | 0.56 | -0.60 | 0.03 | -0.15 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 135.00 | 11.20 | 14.60 | 12.00 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.71 | 0.02 | -0.14 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 140.00 | 15.50 | 18.80 | 11.00 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.78 | 0.02 | -0.12 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 20.90 | 22.90 | 12.80 | 0.00 | 0.00% | 0 | 24 | 0.66 | -0.84 | 0.01 | -0.11 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 24.70 | 28.00 | 27.20 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.88 | 0.01 | -0.09 | 3/5/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 29.50 | 33.00 | 27.00 | 0.00 | 0.00% | 0 | 56 | 0.79 | -0.92 | 0.01 | -0.07 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 34.40 | 37.90 | 35.00 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.95 | 0.01 | -0.05 | 4/9/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 39.20 | 42.90 | 54.20 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.97 | 0.00 | -0.03 | 4/23/2025 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 44.30 | 47.90 | 69.00 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.98 | 0.00 | -0.02 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 49.30 | 52.90 | 53.50 | 0.00 | 0.00% | 0 | 5 | 1.03 | -0.99 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 54.30 | 57.90 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 5/30/2025 3:59:58 PM EST |
| 185.00 | 59.30 | 62.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 190.00 | 64.30 | 67.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 195.00 | 69.30 | 72.90 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 5/30/2025 3:59:58 PM EST |
| 200.00 | 74.30 | 77.90 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:58 PM EST |
| 210.00 | 84.30 | 87.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 220.00 | 94.30 | 97.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 230.00 | 104.30 | 107.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 240.00 | 114.30 | 117.90 | 116.50 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:58 PM EST |
| 250.00 | 124.30 | 127.80 | 33.80 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 3:59:58 PM EST |
| 260.00 | 134.30 | 137.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 270.00 | 144.30 | 147.90 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 280.00 | 154.30 | 157.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 290.00 | 164.30 | 167.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 300.00 | 174.30 | 177.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 310.00 | 184.30 | 187.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 320.00 | 194.30 | 197.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 330.00 | 204.30 | 207.90 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 340.00 | 214.30 | 217.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 350.00 | 224.30 | 227.90 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |