Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.05 as of 6/22/2026 2:07:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.45 | 4.70 | 4.58 | 4.71 | % | 9.16 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST | |
| 1.00 | 4.05 | 4.30 | 4.18 | 4.19 | % | 4.18 | 9 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST | |
| 1.50 | 3.55 | 3.90 | 3.73 | 3.80 | % | 2.49 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST | |
| 2.00 | 3.05 | 3.30 | 3.18 | 3.15 | % | 1.59 | 3 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST | |
| 2.50 | 2.30 | 2.86 | 2.58 | % | 1.03 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 3.00 | 1.78 | 2.49 | 2.14 | % | 0.71 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 3.50 | 1.39 | 1.95 | 1.67 | % | 0.48 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 4.00 | 0.80 | 1.42 | 1.11 | 1.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.75 | 0.99 | 0.04 | 0.00 | 5/26/2026 | 6/22/2026 3:59:50 PM EST |
| 4.50 | 0.50 | 0.81 | 0.66 | 0.51 | 0.00 | 0.00% | 0.15 | 0 | 173 | 2.04 | 0.91 | 0.31 | -0.01 | 6/18/2026 | 6/22/2026 3:59:50 PM EST |
| 5.00 | 0.24 | 0.37 | 0.31 | 0.25 | +0.03 | +13.64% | 0.06 | 290 | 2,392 | 0.88 | 0.64 | 0.78 | -0.03 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 5.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 5,894 | 760 | 0.83 | 0.27 | 0.65 | -0.02 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 948 | 401 | 1.00 | 0.08 | 0.28 | -0.01 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 27 | 202 | 1.40 | 0.01 | 0.07 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 136 | 1.53 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/22/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/22/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 11.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:50 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 3:59:50 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 3:59:50 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 49 | 1.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.36 | -0.01 | 0.04 | 0.00 | 6/17/2026 | 6/22/2026 3:59:50 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.01 | -0.11 | -91.67% | 0.01 | 70 | 592 | 1.01 | -0.09 | 0.31 | -0.01 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 5.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.07 | -36.85% | 0.03 | 3,174 | 1,385 | 0.87 | -0.36 | 0.78 | -0.03 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 5.50 | 0.40 | 0.55 | 0.48 | 0.49 | -0.13 | -20.97% | 0.09 | 10 | 117 | 1.14 | -0.73 | 0.65 | -0.02 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 6.00 | 0.81 | 0.93 | 0.87 | 0.90 | -0.25 | -21.74% | 0.14 | 16 | 38 | 1.50 | -0.92 | 0.28 | -0.01 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 6.50 | 1.22 | 1.59 | 1.41 | 1.44 | -0.25 | -14.80% | 0.22 | 11 | 23 | 3.00 | -0.99 | 0.07 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 7.00 | 1.79 | 2.02 | 1.91 | 2.27 | +0.21 | +10.20% | 0.27 | 1 | 126 | 3.04 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 7.50 | 2.21 | 2.57 | 2.39 | 2.56 | % | 0.32 | 1 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST | |
| 8.00 | 2.76 | 3.05 | 2.91 | 3.12 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:50 PM EST |
| 8.50 | 3.20 | 3.55 | 3.38 | 3.57 | +0.20 | +5.94% | 0.40 | 1 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 9.00 | 3.75 | 4.05 | 3.90 | 4.03 | +0.08 | +2.03% | 0.43 | 1 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 9.50 | 4.25 | 4.55 | 4.40 | 4.41 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:50 PM EST |
| 10.00 | 4.70 | 5.10 | 4.90 | 4.98 | -0.22 | -4.24% | 0.49 | 2 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 10.50 | 5.25 | 5.60 | 5.43 | 5.49 | % | 0.52 | 1 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST | |
| 11.00 | 5.75 | 6.10 | 5.93 | 5.95 | -0.13 | -2.14% | 0.54 | 2 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST |
| 11.50 | 6.25 | 6.50 | 6.38 | 6.35 | % | 0.55 | 1 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:50 PM EST | |
| 12.00 | 6.75 | 7.05 | 6.90 | % | 0.58 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST | |||
| 13.00 | 7.35 | 8.15 | 7.75 | % | 0.60 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:50 PM EST |