Options Chain for HERC HLDGS INC COM (HRI) - $128.84 as of 6/2/2026 9:29:43 AM 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 | 72.20 | 75.80 | 74.00 | % | 1.35 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 60.00 | 67.50 | 70.60 | 69.05 | % | 1.15 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 65.00 | 61.90 | 65.40 | 63.65 | 72.10 | 0.00 | 0.00% | 0.98 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 12:58:33 PM EST |
| 70.00 | 57.30 | 60.60 | 58.95 | % | 0.84 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 75.00 | 52.60 | 55.30 | 53.95 | % | 0.72 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 80.00 | 47.20 | 50.80 | 49.00 | % | 0.61 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 85.00 | 42.40 | 45.50 | 43.95 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 90.00 | 37.40 | 40.50 | 38.95 | 46.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 12:58:33 PM EST |
| 95.00 | 32.80 | 35.80 | 34.30 | 41.50 | 0.00 | 0.00% | 0.36 | 0 | 100 | 1.24 | 0.99 | 0.00 | -0.03 | 5/28/2026 | 6/2/2026 12:58:33 PM EST |
| 100.00 | 27.90 | 30.90 | 29.40 | 15.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.05 | 4/17/2026 | 6/2/2026 12:58:33 PM EST |
| 105.00 | 23.20 | 26.10 | 24.65 | 30.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.07 | 4/28/2026 | 6/2/2026 12:58:33 PM EST |
| 110.00 | 18.70 | 21.60 | 20.15 | 28.25 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.85 | 0.90 | 0.01 | -0.10 | 5/7/2026 | 6/2/2026 12:58:33 PM EST |
| 115.00 | 14.30 | 17.40 | 15.85 | 22.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.64 | 0.84 | 0.01 | -0.14 | 5/27/2026 | 6/2/2026 12:58:33 PM EST |
| 120.00 | 11.20 | 12.70 | 11.95 | 12.60 | +1.55 | +14.03% | 0.10 | 2 | 2,228 | 0.63 | 0.74 | 0.02 | -0.18 | 6/2/2026 | 6/2/2026 12:58:33 PM EST |
| 125.00 | 8.00 | 9.00 | 8.50 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.59 | 0.63 | 0.02 | -0.20 | 5/26/2026 | 6/2/2026 12:58:33 PM EST |
| 130.00 | 5.50 | 6.50 | 6.00 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.61 | 0.51 | 0.02 | -0.21 | 6/1/2026 | 6/2/2026 12:58:33 PM EST |
| 135.00 | 3.70 | 4.50 | 4.10 | 4.90 | +0.90 | +22.50% | 0.03 | 1 | 31 | 0.62 | 0.39 | 0.02 | -0.20 | 6/2/2026 | 6/2/2026 12:58:33 PM EST |
| 140.00 | 2.35 | 3.00 | 2.68 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 2,285 | 0.61 | 0.28 | 0.02 | -0.18 | 6/1/2026 | 6/2/2026 12:58:33 PM EST |
| 145.00 | 1.35 | 1.95 | 1.65 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.61 | 0.20 | 0.02 | -0.15 | 6/1/2026 | 6/2/2026 12:58:33 PM EST |
| 150.00 | 0.60 | 1.35 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.59 | 0.13 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 12:58:33 PM EST |
| 155.00 | 0.35 | 1.40 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.64 | 0.08 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 12:58:33 PM EST |
| 160.00 | 0.15 | 1.20 | 0.68 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.66 | 0.05 | 0.01 | -0.06 | 5/19/2026 | 6/2/2026 12:58:33 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.03 | 0.00 | -0.04 | 5/14/2026 | 6/2/2026 12:58:33 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.02 | 0.00 | -0.02 | 5/15/2026 | 6/2/2026 12:58:33 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 0.92 | 0.01 | 0.00 | -0.01 | 6/2/2026 12:58:33 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.99 | 0.01 | 0.00 | -0.01 | 6/2/2026 12:58:33 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 12:58:33 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 50 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 12:58:33 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 12:58:33 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 51 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 12:58:33 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/2/2026 12:58:33 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.53 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 12:58:33 PM EST |
| 95.00 | 0.10 | 0.80 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.86 | -0.01 | 0.00 | -0.03 | 5/4/2026 | 6/2/2026 12:58:33 PM EST |
| 100.00 | 0.15 | 0.45 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.73 | -0.02 | 0.00 | -0.05 | 5/18/2026 | 6/2/2026 12:58:33 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | -0.05 | 0.01 | -0.07 | 5/6/2026 | 6/2/2026 12:58:33 PM EST |
| 110.00 | 0.55 | 1.00 | 0.78 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.61 | -0.10 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 12:58:33 PM EST |
| 115.00 | 1.20 | 1.85 | 1.53 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.60 | -0.16 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 12:58:33 PM EST |
| 120.00 | 2.25 | 3.00 | 2.63 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.60 | -0.26 | 0.02 | -0.18 | 6/1/2026 | 6/2/2026 12:58:33 PM EST |
| 125.00 | 3.90 | 5.10 | 4.50 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 436 | 0.59 | -0.37 | 0.02 | -0.20 | 6/1/2026 | 6/2/2026 12:58:33 PM EST |
| 130.00 | 6.40 | 7.70 | 7.05 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 444 | 0.59 | -0.49 | 0.02 | -0.21 | 6/1/2026 | 6/2/2026 12:58:33 PM EST |
| 135.00 | 9.10 | 10.90 | 10.00 | 9.00 | +2.31 | +34.53% | 0.07 | 1 | 4 | 0.59 | -0.61 | 0.02 | -0.20 | 6/2/2026 | 6/2/2026 12:58:33 PM EST |
| 140.00 | 12.80 | 14.70 | 13.75 | 9.14 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.56 | -0.72 | 0.02 | -0.18 | 5/27/2026 | 6/2/2026 12:58:33 PM EST |
| 145.00 | 16.20 | 18.80 | 17.50 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.56 | -0.80 | 0.02 | -0.15 | 5/14/2026 | 6/2/2026 12:58:33 PM EST |
| 150.00 | 20.00 | 23.50 | 21.75 | % | 0.14 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.11 | 6/2/2026 12:58:33 PM EST | |||
| 155.00 | 24.70 | 28.00 | 26.35 | 54.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.81 | -0.92 | 0.01 | -0.08 | 3/23/2026 | 6/2/2026 12:58:33 PM EST |
| 160.00 | 29.60 | 32.90 | 31.25 | % | 0.20 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.06 | 6/2/2026 12:58:33 PM EST | |||
| 165.00 | 34.50 | 37.80 | 36.15 | % | 0.22 | 0 | 11 | 0.97 | -0.97 | 0.00 | -0.04 | 6/2/2026 12:58:33 PM EST | |||
| 170.00 | 39.60 | 42.80 | 41.20 | % | 0.24 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.02 | 6/2/2026 12:58:33 PM EST | |||
| 175.00 | 44.40 | 47.70 | 46.05 | % | 0.26 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 6/2/2026 12:58:33 PM EST | |||
| 180.00 | 49.40 | 52.90 | 51.15 | % | 0.28 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 6/2/2026 12:58:33 PM EST | |||
| 185.00 | 54.50 | 57.80 | 56.15 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 190.00 | 59.40 | 62.80 | 61.10 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 195.00 | 64.40 | 68.10 | 66.25 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 200.00 | 69.40 | 73.10 | 71.25 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 210.00 | 79.40 | 82.90 | 81.15 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 220.00 | 89.40 | 92.80 | 91.10 | % | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 230.00 | 99.40 | 102.90 | 101.15 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 240.00 | 109.40 | 112.80 | 111.10 | % | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 250.00 | 119.40 | 123.00 | 121.20 | % | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 260.00 | 129.40 | 132.80 | 131.10 | % | 0.50 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST | |||
| 270.00 | 139.80 | 143.00 | 141.40 | % | 0.52 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/2/2026 12:58:33 PM EST |