Options Chain for HERC HLDGS INC COM (HRI) - $143.03 as of 3/26/2025 7:23:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 53.80 | 58.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST | |||
| 90.00 | 48.90 | 53.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 3/26/2025 3:59:53 PM EST | |||
| 95.00 | 44.10 | 47.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 3/26/2025 3:59:53 PM EST | |||
| 100.00 | 39.20 | 43.20 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 3/26/2025 3:59:53 PM EST | |||
| 105.00 | 34.30 | 37.50 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 3/26/2025 3:59:53 PM EST | |||
| 110.00 | 29.40 | 33.00 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.05 | 3/11/2025 | 3/26/2025 3:59:53 PM EST |
| 115.00 | 25.30 | 29.00 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.93 | 0.01 | -0.06 | 3/13/2025 | 3/26/2025 3:59:53 PM EST |
| 120.00 | 20.00 | 24.20 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.89 | 0.01 | -0.08 | 3/17/2025 | 3/26/2025 3:59:53 PM EST |
| 125.00 | 16.10 | 19.10 | 10.91 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.83 | 0.01 | -0.11 | 3/17/2025 | 3/26/2025 3:59:53 PM EST |
| 130.00 | 12.60 | 14.40 | 15.60 | +5.06 | +48.01% | 10 | 43 | 0.50 | 0.76 | 0.02 | -0.13 | 3/26/2025 | 3/26/2025 3:59:53 PM EST |
| 135.00 | 8.90 | 10.60 | 7.20 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.66 | 0.02 | -0.14 | 3/21/2025 | 3/26/2025 3:59:53 PM EST |
| 140.00 | 6.20 | 8.80 | 9.00 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.55 | 0.02 | -0.15 | 3/24/2025 | 3/26/2025 3:59:53 PM EST |
| 145.00 | 3.50 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.43 | 0.02 | -0.14 | 3/25/2025 | 3/26/2025 3:59:53 PM EST |
| 150.00 | 1.95 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.32 | 0.02 | -0.13 | 3/19/2025 | 3/26/2025 3:59:53 PM EST |
| 155.00 | 0.80 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 204 | 0.46 | 0.25 | 0.02 | -0.13 | 3/24/2025 | 3/26/2025 3:59:53 PM EST |
| 160.00 | 0.90 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 41 | 0.48 | 0.20 | 0.01 | -0.12 | 3/25/2025 | 3/26/2025 3:59:53 PM EST |
| 165.00 | 0.35 | 3.00 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.15 | 0.01 | -0.10 | 3/14/2025 | 3/26/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 2.75 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.12 | 0.01 | -0.10 | 3/14/2025 | 3/26/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.55 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.67 | 0.09 | 0.01 | -0.07 | 3/24/2025 | 3/26/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 2.40 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.08 | 0.01 | -0.08 | 3/5/2025 | 3/26/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.80 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.04 | 0.00 | -0.04 | 3/24/2025 | 3/26/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.03 | 3/26/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.65 | % | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.02 | 3/26/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.02 | 0.00 | -0.02 | 2/27/2025 | 3/26/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.00 | % | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 3/26/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 3/26/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 3/26/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 3/26/2025 3:59:53 PM EST | |||
| 100.00 | 0.05 | 0.10 | 0.06 | -1.24 | -95.39% | 32 | 21 | 0.61 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/26/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.80 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.01 | 0.00 | -0.03 | 3/24/2025 | 3/26/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 16 | 0.66 | -0.04 | 0.00 | -0.05 | 3/24/2025 | 3/26/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.65 | 1.80 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.07 | 0.01 | -0.06 | 3/20/2025 | 3/26/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 3.00 | 2.59 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.11 | 0.01 | -0.08 | 3/20/2025 | 3/26/2025 3:59:53 PM EST |
| 125.00 | 0.85 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 152 | 0.51 | -0.17 | 0.01 | -0.11 | 3/25/2025 | 3/26/2025 3:59:53 PM EST |
| 130.00 | 1.95 | 3.20 | 2.81 | -5.69 | -66.95% | 5 | 9 | 0.50 | -0.24 | 0.02 | -0.13 | 3/26/2025 | 3/26/2025 3:59:53 PM EST |
| 135.00 | 3.70 | 4.50 | 7.50 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.34 | 0.02 | -0.14 | 3/21/2025 | 3/26/2025 3:59:53 PM EST |
| 140.00 | 5.60 | 6.60 | 5.70 | +0.70 | +14.00% | 150 | 150 | 0.48 | -0.45 | 0.02 | -0.15 | 3/26/2025 | 3/26/2025 3:59:53 PM EST |
| 145.00 | 8.30 | 9.30 | 13.30 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.57 | 0.02 | -0.14 | 3/20/2025 | 3/26/2025 3:59:53 PM EST |
| 150.00 | 11.10 | 13.60 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.68 | 0.02 | -0.13 | 3/24/2025 | 3/26/2025 3:59:53 PM EST |
| 155.00 | 14.80 | 17.90 | 16.59 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.75 | 0.02 | -0.13 | 3/3/2025 | 3/26/2025 3:59:53 PM EST |
| 160.00 | 19.00 | 22.50 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.80 | 0.01 | -0.12 | 3/18/2025 | 3/26/2025 3:59:53 PM EST |
| 165.00 | 23.70 | 26.80 | % | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.10 | 3/26/2025 3:59:53 PM EST | |||
| 170.00 | 28.10 | 32.00 | 13.60 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.88 | 0.01 | -0.10 | 2/21/2025 | 3/26/2025 3:59:53 PM EST |
| 175.00 | 33.30 | 36.40 | % | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.07 | 3/26/2025 3:59:53 PM EST | |||
| 180.00 | 37.60 | 41.30 | % | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.08 | 3/26/2025 3:59:53 PM EST | |||
| 185.00 | 42.60 | 46.20 | % | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.04 | 3/26/2025 3:59:53 PM EST | |||
| 190.00 | 47.50 | 51.20 | % | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.03 | 3/26/2025 3:59:53 PM EST | |||
| 195.00 | 52.20 | 56.40 | % | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.02 | 3/26/2025 3:59:53 PM EST | |||
| 200.00 | 57.20 | 61.40 | % | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.02 | 3/26/2025 3:59:53 PM EST | |||
| 210.00 | 67.20 | 71.40 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 3/26/2025 3:59:53 PM EST | |||
| 220.00 | 77.20 | 81.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 3/26/2025 3:59:53 PM EST | |||
| 230.00 | 87.20 | 91.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST | |||
| 240.00 | 97.20 | 101.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST | |||
| 250.00 | 107.20 | 111.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST | |||
| 260.00 | 117.20 | 121.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST | |||
| 270.00 | 127.20 | 131.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/26/2025 3:59:53 PM EST |