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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 69.70 | 73.40 | 71.55 | % | 3.18 | 0 | 0 | EST | |||||||
25.00 | 67.20 | 70.90 | 69.05 | % | 2.76 | 0 | 0 | EST | |||||||
27.50 | 64.70 | 68.40 | 66.55 | 66.00 | 0.00 | 0.00% | 2.42 | 0 | 0 | 6/10/2025 | EST | ||||
30.00 | 62.20 | 65.90 | 64.05 | % | 2.13 | 0 | 0 | EST | |||||||
32.50 | 59.70 | 63.40 | 61.55 | % | 1.89 | 0 | 0 | EST | |||||||
35.00 | 57.20 | 60.90 | 59.05 | 58.60 | 0.00 | 0.00% | 1.69 | 0 | 0 | 6/10/2025 | EST | ||||
37.50 | 54.70 | 58.40 | 56.55 | % | 1.51 | 0 | 0 | EST | |||||||
40.00 | 52.20 | 55.90 | 54.05 | 53.60 | 0.00 | 0.00% | 1.35 | 0 | 0 | 6/10/2025 | EST | ||||
42.50 | 49.70 | 53.40 | 51.55 | 51.20 | 0.00 | 0.00% | 1.21 | 0 | 0 | 6/10/2025 | EST | ||||
45.00 | 47.20 | 50.90 | 49.05 | 48.60 | 0.00 | 0.00% | 1.09 | 0 | 0 | 6/10/2025 | EST | ||||
47.50 | 44.70 | 48.40 | 46.55 | 46.20 | 0.00 | 0.00% | 0.98 | 0 | 0 | 6/10/2025 | EST | ||||
50.00 | 42.20 | 45.90 | 44.05 | 43.60 | 0.00 | 0.00% | 0.88 | 0 | 0 | 6/10/2025 | EST | ||||
52.50 | 39.70 | 43.50 | 41.60 | % | 0.79 | 0 | 0 | EST | |||||||
55.00 | 37.20 | 41.00 | 39.10 | 38.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6/10/2025 | EST | ||||
57.50 | 34.70 | 38.50 | 36.60 | % | 0.64 | 0 | 0 | EST | |||||||
60.00 | 32.20 | 36.00 | 34.10 | % | 0.57 | 0 | 0 | EST | |||||||
60.00 | 52.90 | 56.80 | 54.85 | % | 0.91 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
65.00 | 27.20 | 31.00 | 29.10 | % | 0.45 | 0 | 0 | EST | |||||||
65.00 | 47.90 | 51.80 | 49.85 | % | 0.77 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
70.00 | 22.20 | 26.00 | 24.10 | % | 0.34 | 0 | 0 | EST | |||||||
70.00 | 42.80 | 46.70 | 44.75 | % | 0.64 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
75.00 | 17.20 | 21.00 | 19.10 | 18.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6/10/2025 | EST | ||||
75.00 | 38.10 | 41.70 | 39.90 | % | 0.53 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
80.00 | 12.20 | 16.00 | 14.10 | % | 0.18 | 0 | 0 | EST | |||||||
80.00 | 33.20 | 36.70 | 34.95 | % | 0.44 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:50 PM EST | |||
82.50 | 9.70 | 13.50 | 11.60 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 6/10/2025 | EST | ||||
85.00 | 28.10 | 31.70 | 29.90 | % | 0.35 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:50 PM EST | |||
85.00 | 7.30 | 11.00 | 9.15 | % | 0.11 | 0 | 1 | EST | |||||||
87.50 | 4.80 | 8.40 | 6.60 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 7/24/2025 | EST | ||||
90.00 | 2.35 | 6.00 | 4.18 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 40 | 7/24/2025 | EST | ||||
90.00 | 23.70 | 26.70 | 25.20 | % | 0.28 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.07 | 8/1/2025 3:59:50 PM EST | |||
92.50 | 0.05 | 3.60 | 1.83 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 77 | 7/24/2025 | EST | ||||
95.00 | 19.30 | 22.00 | 20.65 | % | 0.22 | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.10 | 8/1/2025 3:59:50 PM EST | |||
95.00 | 0.00 | 2.45 | 1.23 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 7/24/2025 | EST | ||||
97.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | EST | |||||||
100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | EST | |||||||
100.00 | 14.80 | 17.60 | 16.20 | % | 0.16 | 0 | 0 | 0.98 | 0.88 | 0.01 | -0.15 | 8/1/2025 3:59:50 PM EST | |||
105.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 6/25/2025 | EST | ||||
105.00 | 10.40 | 13.60 | 12.00 | % | 0.11 | 0 | 0 | 0.60 | 0.80 | 0.02 | -0.18 | 8/1/2025 3:59:50 PM EST | |||
110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | EST | |||||||
110.00 | 7.10 | 9.60 | 8.35 | 6.57 | -3.53 | -34.95% | 0.08 | 96 | 82 | 0.62 | 0.67 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | EST | |||||||
115.00 | 4.60 | 5.40 | 5.00 | 5.40 | -0.76 | -12.34% | 0.04 | 102 | 326 | 0.55 | 0.53 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | EST | |||||||
120.00 | 2.75 | 3.50 | 3.13 | 3.00 | -1.20 | -28.58% | 0.03 | 4 | 328 | 0.57 | 0.37 | 0.03 | -0.19 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | EST | |||||||
125.00 | 1.10 | 1.80 | 1.45 | 1.80 | -0.20 | -10.00% | 0.01 | 22 | 106 | 0.50 | 0.23 | 0.03 | -0.15 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | EST | |||||||
130.00 | 0.60 | 1.60 | 1.10 | 0.90 | -0.10 | -10.00% | 0.01 | 10 | 31 | 0.59 | 0.13 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | EST | |||||||
135.00 | 0.20 | 0.65 | 0.43 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 54 | 0.54 | 0.07 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
140.00 | 0.05 | 2.20 | 1.13 | 0.20 | -0.25 | -55.56% | 0.01 | 3 | 76 | 1.07 | 0.04 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
145.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.01 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
150.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.22 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
155.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.41 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:50 PM EST |
165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
170.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
180.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
190.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:50 PM EST |
195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | EST | |||||||
25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | EST | |||||||
27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | EST | |||||||
30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 7 | EST | |||||||
32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | EST | |||||||
35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | EST | |||||||
37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | EST | |||||||
40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | EST | |||||||
42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | EST | |||||||
45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 173 | EST | |||||||
47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 195 | EST | |||||||
50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 91 | EST | |||||||
52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 37 | EST | |||||||
55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | EST | |||||||
57.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | EST | |||||||
60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 39 | EST | |||||||
60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
65.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 49 | 7/24/2025 | EST | ||||
65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | EST | |||||||
75.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:50 PM EST |
75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 7/22/2025 | EST | ||||
80.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.68 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 8/1/2025 3:59:50 PM EST |
80.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 991 | 7/24/2025 | EST | ||||
82.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 32 | EST | |||||||
85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 751 | 7/22/2025 | EST | ||||
85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 8/1/2025 3:59:50 PM EST |
87.50 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 53 | 7/24/2025 | EST | ||||
90.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 29 | EST | |||||||
90.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | -0.02 | 0.00 | -0.07 | 7/8/2025 | 8/1/2025 3:59:50 PM EST |
92.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 60 | EST | |||||||
95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 3 | EST | |||||||
95.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.96 | -0.05 | 0.01 | -0.10 | 7/28/2025 | 8/1/2025 3:59:50 PM EST |
97.50 | 1.75 | 5.40 | 3.58 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7/25/2025 | EST | ||||
100.00 | 4.10 | 7.80 | 5.95 | % | 0.06 | 0 | 0 | EST | |||||||
100.00 | 0.65 | 1.30 | 0.98 | 0.96 | +0.22 | +29.73% | 0.01 | 1 | 14 | 0.66 | -0.12 | 0.01 | -0.15 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
105.00 | 1.00 | 2.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | -0.20 | 0.02 | -0.18 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
105.00 | 9.10 | 12.80 | 10.95 | % | 0.10 | 0 | 0 | EST | |||||||
110.00 | 2.30 | 3.40 | 2.85 | 2.75 | -0.25 | -8.34% | 0.03 | 2 | 29 | 0.57 | -0.33 | 0.03 | -0.21 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
110.00 | 14.10 | 17.80 | 15.95 | % | 0.14 | 0 | 0 | EST | |||||||
115.00 | 19.10 | 22.80 | 20.95 | % | 0.18 | 0 | 0 | EST | |||||||
115.00 | 4.50 | 5.50 | 5.00 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.56 | -0.47 | 0.03 | -0.21 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
120.00 | 24.10 | 27.80 | 25.95 | % | 0.22 | 0 | 0 | EST | |||||||
120.00 | 7.00 | 9.90 | 8.45 | 8.50 | +3.30 | +63.47% | 0.07 | 1 | 163 | 0.61 | -0.63 | 0.03 | -0.19 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
125.00 | 29.10 | 32.80 | 30.95 | % | 0.25 | 0 | 0 | EST | |||||||
125.00 | 10.20 | 12.50 | 11.35 | 13.05 | +2.10 | +19.18% | 0.09 | 1 | 354 | 0.69 | -0.77 | 0.03 | -0.15 | 8/1/2025 | 8/1/2025 3:59:50 PM EST |
130.00 | 13.70 | 17.80 | 15.75 | 14.95 | 0.00 | 0.00% | 0.12 | 0 | 292 | 0.87 | -0.87 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
130.00 | 34.10 | 37.80 | 35.95 | % | 0.28 | 0 | 0 | EST | |||||||
135.00 | 18.40 | 22.60 | 20.50 | 19.50 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.93 | -0.93 | 0.01 | -0.06 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
135.00 | 39.10 | 42.80 | 40.95 | % | 0.30 | 0 | 0 | EST | |||||||
140.00 | 23.40 | 27.20 | 25.30 | 13.58 | 0.00 | 0.00% | 0.18 | 0 | 138 | 1.03 | -0.96 | 0.01 | -0.04 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
145.00 | 28.40 | 32.40 | 30.40 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.15 | -0.98 | 0.00 | -0.02 | 7/23/2025 | 8/1/2025 3:59:50 PM EST |
150.00 | 33.40 | 37.40 | 35.40 | 23.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:50 PM EST |
155.00 | 38.40 | 42.40 | 40.40 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
160.00 | 43.40 | 47.30 | 45.35 | 43.40 | 0.00 | 0.00% | 0.28 | 0 | 1,250 | 1.45 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
165.00 | 48.40 | 52.40 | 50.40 | 48.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:50 PM EST |
170.00 | 53.40 | 57.40 | 55.40 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
175.00 | 58.40 | 62.40 | 60.40 | % | 0.35 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
180.00 | 63.40 | 67.40 | 65.40 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
185.00 | 68.40 | 72.40 | 70.40 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
190.00 | 73.40 | 77.40 | 75.40 | % | 0.40 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST | |||
195.00 | 78.40 | 82.40 | 80.40 | % | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:50 PM EST |