Options Chain for HERC HLDGS INC COM (HRI) - $132.32 as of 9/16/2025 8:49:57 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 | 75.70 | 78.90 | 77.30 | % | 1.41 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 60.00 | 70.70 | 73.90 | 72.30 | % | 1.20 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 65.00 | 65.70 | 68.90 | 67.30 | % | 1.04 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 70.00 | 60.70 | 63.90 | 62.30 | % | 0.89 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 75.00 | 55.70 | 58.90 | 57.30 | 46.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/16/2025 4:00:05 PM EST |
| 80.00 | 50.70 | 54.00 | 52.35 | 24.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/16/2025 4:00:05 PM EST |
| 85.00 | 45.70 | 49.00 | 47.35 | 36.70 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 9/16/2025 4:00:05 PM EST |
| 90.00 | 40.80 | 44.00 | 42.40 | % | 0.47 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 95.00 | 35.80 | 39.10 | 37.45 | 18.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 4:00:05 PM EST |
| 100.00 | 30.90 | 34.00 | 32.45 | 29.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:05 PM EST |
| 105.00 | 26.70 | 28.00 | 27.35 | 14.10 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.88 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 9/16/2025 4:00:05 PM EST |
| 110.00 | 21.60 | 23.00 | 22.30 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.58 | 0.99 | 0.00 | -0.06 | 8/22/2025 | 9/16/2025 4:00:05 PM EST |
| 115.00 | 16.60 | 18.20 | 17.40 | 19.00 | 0.00 | 0.00% | 0.15 | 0 | 207 | 1.34 | 0.96 | 0.01 | -0.19 | 8/29/2025 | 9/16/2025 4:00:05 PM EST |
| 120.00 | 12.10 | 13.40 | 12.75 | 13.00 | +2.70 | +26.22% | 0.11 | 183 | 2,265 | 1.32 | 0.90 | 0.02 | -0.32 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 125.00 | 7.50 | 9.10 | 8.30 | 7.08 | 0.00 | 0.00% | 0.07 | 0 | 1,406 | 1.21 | 0.80 | 0.03 | -0.49 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 130.00 | 4.60 | 5.60 | 5.10 | 5.00 | +0.97 | +24.07% | 0.04 | 83 | 1,295 | 0.73 | 0.62 | 0.04 | -0.64 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 135.00 | 1.10 | 4.00 | 2.55 | 1.40 | +0.33 | +30.85% | 0.02 | 3 | 568 | 0.74 | 0.42 | 0.04 | -0.63 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 140.00 | 0.40 | 1.60 | 1.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.66 | 0.23 | 0.03 | -0.47 | 9/11/2025 | 9/16/2025 4:00:05 PM EST |
| 145.00 | 0.05 | 1.55 | 0.80 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.81 | 0.10 | 0.02 | -0.28 | 9/11/2025 | 9/16/2025 4:00:05 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.74 | 0.04 | 0.01 | -0.13 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.29 | 0.01 | 0.00 | -0.04 | 9/5/2025 | 9/16/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/16/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/16/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/16/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.17 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/16/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/16/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 9/16/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.82 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/16/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/16/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/16/2025 4:00:05 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 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/16/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/16/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/16/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 4:00:05 PM EST |
| 100.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 98 | 1.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.48 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/16/2025 4:00:05 PM EST |
| 110.00 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 6 | 73 | 1.29 | -0.01 | 0.00 | -0.06 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.13 | -0.04 | 0.01 | -0.19 | 9/8/2025 | 9/16/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 1.00 | -0.11 | -9.91% | 0.00 | 60 | 50 | 1.14 | -0.10 | 0.02 | -0.32 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.20 | -0.20 | 0.03 | -0.49 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 130.00 | 2.35 | 3.80 | 3.08 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.87 | -0.38 | 0.04 | -0.64 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 135.00 | 4.20 | 6.10 | 5.15 | 7.90 | +0.35 | +4.64% | 0.04 | 8 | 73 | 0.80 | -0.58 | 0.04 | -0.63 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 140.00 | 7.90 | 10.30 | 9.10 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.24 | -0.77 | 0.03 | -0.47 | 9/10/2025 | 9/16/2025 4:00:05 PM EST |
| 145.00 | 11.30 | 14.70 | 13.00 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.42 | -0.90 | 0.02 | -0.28 | 9/12/2025 | 9/16/2025 4:00:05 PM EST |
| 150.00 | 17.00 | 19.40 | 18.20 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.61 | -0.96 | 0.01 | -0.13 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 155.00 | 22.20 | 24.40 | 23.30 | 49.40 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.85 | -0.99 | 0.00 | -0.04 | 4/8/2025 | 9/16/2025 4:00:05 PM EST |
| 160.00 | 27.20 | 29.30 | 28.25 | 28.70 | 0.00 | 0.00% | 0.18 | 0 | 38 | 2.05 | -1.00 | 0.00 | -0.01 | 3/24/2025 | 9/16/2025 4:00:05 PM EST |
| 165.00 | 31.10 | 34.20 | 32.65 | 56.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/16/2025 4:00:05 PM EST |
| 170.00 | 36.10 | 39.30 | 37.70 | 35.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 9/16/2025 4:00:05 PM EST |
| 175.00 | 41.10 | 44.30 | 42.70 | 51.66 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:05 PM EST |
| 180.00 | 46.10 | 49.20 | 47.65 | 49.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:05 PM EST |
| 185.00 | 51.10 | 54.30 | 52.70 | % | 0.28 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 190.00 | 56.10 | 59.30 | 57.70 | 80.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/16/2025 4:00:05 PM EST |
| 195.00 | 61.10 | 64.30 | 62.70 | 79.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 9/16/2025 4:00:05 PM EST |
| 200.00 | 66.10 | 69.30 | 67.70 | 89.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/16/2025 4:00:05 PM EST |
| 210.00 | 76.10 | 79.30 | 77.70 | % | 0.37 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 220.00 | 86.10 | 89.30 | 87.70 | % | 0.40 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 230.00 | 96.20 | 99.20 | 97.70 | % | 0.42 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 240.00 | 106.10 | 109.30 | 107.70 | % | 0.45 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 250.00 | 116.10 | 119.30 | 117.70 | % | 0.47 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 260.00 | 126.10 | 129.20 | 127.65 | % | 0.49 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 270.00 | 136.10 | 139.20 | 137.65 | % | 0.51 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 280.00 | 146.10 | 149.30 | 147.70 | % | 0.53 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 290.00 | 156.10 | 159.30 | 157.70 | % | 0.54 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 300.00 | 166.10 | 169.30 | 167.70 | % | 0.56 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST |