Options Chain for HERC HLDGS INC COM (HRI) - $127.13 as of 10/27/2026 7:41:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.10 | 73.10 | 71.10 | % | 0.84 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 90.00 | 64.10 | 68.20 | 66.15 | % | 0.74 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 95.00 | 59.20 | 62.70 | 60.95 | % | 0.64 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 100.00 | 54.20 | 57.60 | 55.90 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:10 PM EST | |||
| 105.00 | 49.30 | 52.70 | 51.00 | % | 0.49 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 10/27/2026 4:00:10 PM EST | |||
| 110.00 | 44.50 | 47.90 | 46.20 | % | 0.42 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 10/27/2026 4:00:10 PM EST | |||
| 115.00 | 39.50 | 42.60 | 41.05 | % | 0.36 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.04 | 10/27/2026 4:00:10 PM EST | |||
| 120.00 | 34.70 | 37.90 | 36.30 | 10.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.91 | 0.95 | 0.00 | -0.06 | 10/14/2026 | 10/27/2026 4:00:10 PM EST |
| 125.00 | 30.10 | 33.40 | 31.75 | 20.00 | +8.70 | +77.00% | 0.25 | 1 | 13 | 0.81 | 0.92 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 130.00 | 25.60 | 28.80 | 27.20 | 26.53 | +18.02 | +211.76% | 0.21 | 3 | 10 | 0.52 | 0.89 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 135.00 | 21.40 | 24.50 | 22.95 | 24.28 | +16.98 | +232.61% | 0.17 | 9 | 34 | 0.56 | 0.84 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 140.00 | 17.40 | 20.20 | 18.80 | 20.36 | +14.96 | +277.04% | 0.13 | 5 | 277 | 0.56 | 0.78 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 145.00 | 13.70 | 16.50 | 15.10 | 14.82 | +11.74 | +381.17% | 0.10 | 4 | 173 | 0.55 | 0.71 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 150.00 | 11.00 | 13.40 | 12.20 | 12.88 | +10.13 | +368.37% | 0.08 | 37 | 132 | 0.56 | 0.63 | 0.02 | -0.19 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 155.00 | 8.10 | 10.50 | 9.30 | 9.00 | +5.60 | +164.71% | 0.06 | 123 | 116 | 0.55 | 0.55 | 0.02 | -0.19 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 160.00 | 5.50 | 8.70 | 7.10 | 7.00 | +5.00 | +250.00% | 0.04 | 68 | 98 | 0.55 | 0.46 | 0.02 | -0.19 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 165.00 | 3.60 | 6.70 | 5.15 | 5.24 | +3.74 | +249.34% | 0.03 | 44 | 41 | 0.54 | 0.38 | 0.02 | -0.18 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 170.00 | 2.35 | 5.10 | 3.73 | 4.60 | +3.60 | +360.00% | 0.02 | 76 | 71 | 0.54 | 0.31 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 175.00 | 1.85 | 4.10 | 2.98 | 1.20 | +0.50 | +71.43% | 0.02 | 29 | 28 | 0.56 | 0.24 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 180.00 | 1.10 | 3.50 | 2.30 | 2.25 | +1.85 | +462.50% | 0.01 | 14 | 14 | 0.57 | 0.18 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 185.00 | 0.75 | 1.95 | 1.35 | 1.60 | % | 0.01 | 4 | 0 | 0.54 | 0.13 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:10 PM EST | |
| 190.00 | 0.10 | 1.50 | 0.80 | 0.50 | +0.40 | +400.00% | 0.00 | 8 | 17 | 0.49 | 0.09 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 195.00 | 0.25 | 1.10 | 0.68 | 0.50 | % | 0.00 | 259 | 0 | 0.55 | 0.07 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.05 | -95.46% | 0.00 | 45 | 16 | 0.76 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.10 | -2.03 | -95.31% | 0.00 | 519 | 16 | 0.67 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.24 | -2.26 | -90.40% | 0.01 | 5 | 11 | 1.03 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 0.53 | -3.37 | -86.41% | 0.00 | 9 | 13 | 0.83 | -0.03 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 120.00 | 0.20 | 1.20 | 0.70 | 0.86 | -5.04 | -85.43% | 0.01 | 19 | 25 | 0.66 | -0.05 | 0.00 | -0.06 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 125.00 | 0.25 | 2.05 | 1.15 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.64 | -0.08 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 130.00 | 0.10 | 2.25 | 1.18 | 1.51 | -8.55 | -84.99% | 0.01 | 4 | 20 | 0.66 | -0.11 | 0.01 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 135.00 | 1.00 | 3.90 | 2.45 | 2.13 | -10.97 | -83.74% | 0.02 | 3 | 19 | 0.62 | -0.16 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 140.00 | 2.20 | 4.70 | 3.45 | 3.00 | -17.31 | -85.23% | 0.02 | 10 | 8 | 0.62 | -0.22 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 145.00 | 4.10 | 5.90 | 5.00 | 5.00 | -19.61 | -79.69% | 0.03 | 16 | 22 | 0.62 | -0.29 | 0.01 | -0.18 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 150.00 | 5.40 | 8.10 | 6.75 | 6.30 | -10.70 | -62.95% | 0.04 | 27 | 2 | 0.61 | -0.37 | 0.02 | -0.19 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 155.00 | 7.90 | 9.40 | 8.65 | 9.00 | % | 0.06 | 13 | 0 | 0.58 | -0.45 | 0.02 | -0.19 | 10/27/2026 | 10/27/2026 4:00:10 PM EST | |
| 160.00 | 10.60 | 13.30 | 11.95 | 12.23 | -9.87 | -44.67% | 0.07 | 6 | 1 | 0.61 | -0.54 | 0.02 | -0.19 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 165.00 | 13.60 | 16.30 | 14.95 | % | 0.09 | 0 | 0 | 0.60 | -0.62 | 0.02 | -0.18 | 10/27/2026 4:00:10 PM EST | |||
| 170.00 | 17.00 | 18.90 | 17.95 | 18.20 | % | 0.11 | 1 | 0 | 0.54 | -0.69 | 0.02 | -0.16 | 10/27/2026 | 10/27/2026 4:00:10 PM EST | |
| 175.00 | 20.80 | 23.30 | 22.05 | % | 0.13 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.14 | 10/27/2026 4:00:10 PM EST | |||
| 180.00 | 24.70 | 27.70 | 26.20 | % | 0.15 | 0 | 0 | 0.72 | -0.82 | 0.01 | -0.12 | 10/27/2026 4:00:10 PM EST | |||
| 185.00 | 28.80 | 32.10 | 30.45 | % | 0.16 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.09 | 10/27/2026 4:00:10 PM EST | |||
| 190.00 | 33.80 | 36.70 | 35.25 | % | 0.19 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.07 | 10/27/2026 4:00:10 PM EST | |||
| 195.00 | 38.50 | 41.30 | 39.90 | 65.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.05 | 10/22/2026 | 10/27/2026 4:00:10 PM EST |