Options Chain for HERC HLDGS INC COM (HRI) - $143.59 as of 2/20/2026 3:14:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 91.60 | 95.90 | 93.75 | 59.00 | 0.00 | 0.00% | 1.56 | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 4:00:07 PM EST |
| 65.00 | 86.80 | 91.00 | 88.90 | % | 1.37 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 70.00 | 81.70 | 84.70 | 83.20 | 74.87 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 4:00:07 PM EST |
| 75.00 | 76.50 | 80.70 | 78.60 | 64.80 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/20/2026 4:00:07 PM EST |
| 80.00 | 71.70 | 75.50 | 73.60 | 60.50 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/20/2026 4:00:07 PM EST |
| 85.00 | 66.70 | 69.70 | 68.20 | 56.40 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/20/2026 4:00:07 PM EST |
| 90.00 | 61.70 | 64.80 | 63.25 | 67.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 2/20/2026 4:00:07 PM EST |
| 95.00 | 56.80 | 59.90 | 58.35 | 47.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 2/20/2026 4:00:07 PM EST |
| 100.00 | 52.00 | 54.50 | 53.25 | 61.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.02 | 1/21/2026 | 2/20/2026 4:00:07 PM EST |
| 105.00 | 47.20 | 49.40 | 48.30 | % | 0.46 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 110.00 | 42.40 | 44.80 | 43.60 | 54.85 | 0.00 | 0.00% | 0.40 | 0 | 27 | 1.04 | 0.98 | 0.00 | -0.05 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 115.00 | 38.10 | 40.00 | 39.05 | 26.93 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.94 | 0.96 | 0.00 | -0.06 | 10/14/2025 | 2/20/2026 4:00:07 PM EST |
| 120.00 | 33.00 | 35.40 | 34.20 | 20.70 | 0.00 | 0.00% | 0.29 | 0 | 79 | 0.89 | 0.94 | 0.00 | -0.08 | 10/2/2025 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 28.30 | 31.00 | 29.65 | 53.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.53 | 0.91 | 0.01 | -0.10 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 23.90 | 26.40 | 25.15 | 31.08 | 0.00 | 0.00% | 0.19 | 0 | 143 | 0.57 | 0.86 | 0.01 | -0.12 | 12/19/2025 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 19.60 | 22.40 | 21.00 | 17.00 | -17.00 | -50.00% | 0.16 | 2 | 306 | 0.55 | 0.81 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 140.00 | 16.30 | 18.10 | 17.20 | 13.30 | -2.40 | -15.29% | 0.12 | 1 | 22 | 0.55 | 0.75 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 12.70 | 14.70 | 13.70 | 12.50 | +3.50 | +38.89% | 0.09 | 5 | 9 | 0.54 | 0.68 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 150.00 | 9.50 | 11.60 | 10.55 | 8.50 | +2.00 | +30.77% | 0.07 | 4 | 29 | 0.52 | 0.59 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 7.00 | 8.90 | 7.95 | 6.70 | +1.08 | +19.22% | 0.05 | 3 | 22 | 0.51 | 0.50 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 160.00 | 5.00 | 6.80 | 5.90 | 5.30 | +1.90 | +55.89% | 0.04 | 38 | 50 | 0.51 | 0.41 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 3.50 | 5.00 | 4.25 | 4.00 | +1.70 | +73.92% | 0.03 | 12 | 65 | 0.50 | 0.33 | 0.02 | -0.15 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 170.00 | 2.40 | 3.90 | 3.15 | 2.80 | -2.60 | -48.15% | 0.02 | 6 | 11 | 0.51 | 0.26 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 1.60 | 2.30 | 1.95 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.49 | 0.20 | 0.01 | -0.12 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 1.10 | 2.10 | 1.60 | 1.20 | +0.45 | +60.00% | 0.01 | 5 | 47 | 0.51 | 0.15 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 0.70 | 1.10 | 0.90 | 0.65 | -1.05 | -61.77% | 0.00 | 2 | 11 | 0.49 | 0.12 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 0.20 | 0.70 | 0.45 | 0.50 | -0.19 | -27.54% | 0.00 | 1 | 13 | 0.46 | 0.09 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 0.15 | 0.70 | 0.43 | 0.40 | +0.18 | +81.82% | 0.00 | 1 | 7 | 0.49 | 0.06 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.04 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.02 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/20/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/20/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.50 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/20/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.18 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 2/20/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.24 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 2/20/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 2/20/2026 4:00:07 PM EST |
| 110.00 | 0.15 | 1.05 | 0.60 | 0.62 | -0.58 | -48.34% | 0.01 | 1 | 88 | 0.72 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 115.00 | 0.40 | 2.40 | 1.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.78 | -0.04 | 0.00 | -0.06 | 1/20/2026 | 2/20/2026 4:00:07 PM EST |
| 120.00 | 0.50 | 2.45 | 1.48 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.73 | -0.06 | 0.00 | -0.08 | 1/23/2026 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 0.35 | 1.95 | 1.15 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.63 | -0.09 | 0.01 | -0.10 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 1.55 | 2.60 | 2.08 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.61 | -0.14 | 0.01 | -0.12 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 2.20 | 3.50 | 2.85 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.59 | -0.19 | 0.01 | -0.14 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 140.00 | 3.30 | 4.30 | 3.80 | 3.80 | -2.50 | -39.69% | 0.03 | 24 | 16 | 0.56 | -0.25 | 0.01 | -0.16 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 4.50 | 6.30 | 5.40 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.55 | -0.32 | 0.02 | -0.17 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 150.00 | 6.30 | 8.20 | 7.25 | 11.03 | +2.73 | +32.90% | 0.05 | 2 | 7 | 0.53 | -0.41 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 8.70 | 10.70 | 9.70 | 13.00 | -1.70 | -11.57% | 0.06 | 1 | 22 | 0.53 | -0.50 | 0.02 | -0.17 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 160.00 | 11.70 | 13.50 | 12.60 | 17.96 | +5.96 | +49.67% | 0.08 | 2 | 8 | 0.52 | -0.59 | 0.02 | -0.16 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 15.00 | 16.80 | 15.90 | 42.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.67 | 0.02 | -0.15 | 10/23/2025 | 2/20/2026 4:00:07 PM EST |
| 170.00 | 18.60 | 20.60 | 19.60 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.50 | -0.74 | 0.02 | -0.13 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 22.50 | 24.80 | 23.65 | % | 0.14 | 0 | 0 | 0.60 | -0.80 | 0.01 | -0.12 | 2/20/2026 4:00:07 PM EST | |||
| 180.00 | 26.90 | 28.90 | 27.90 | 34.25 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.60 | -0.85 | 0.01 | -0.10 | 1/29/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 31.20 | 34.00 | 32.60 | % | 0.18 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.08 | 2/20/2026 4:00:07 PM EST | |||
| 190.00 | 35.90 | 38.20 | 37.05 | % | 0.19 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.07 | 2/20/2026 4:00:07 PM EST | |||
| 195.00 | 41.20 | 43.60 | 42.40 | % | 0.22 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.05 | 2/20/2026 4:00:07 PM EST | |||
| 200.00 | 45.20 | 48.50 | 46.85 | 24.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 2/6/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 55.50 | 58.50 | 57.00 | % | 0.27 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 220.00 | 65.50 | 68.90 | 67.20 | % | 0.31 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 230.00 | 74.80 | 78.60 | 76.70 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 240.00 | 85.50 | 88.50 | 87.00 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST |