Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $3.99 as of 3/23/2026 7:53:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.77 | 3.55 | 3.16 | 3.20 | % | 3.16 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 1.50 | 2.38 | 2.89 | 2.64 | 2.35 | 0.00 | 0.00% | 1.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 2.00 | 1.88 | 2.52 | 2.20 | 1.94 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 2.50 | 1.51 | 1.76 | 1.64 | 1.70 | % | 0.66 | 2 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 3.00 | 1.00 | 1.40 | 1.20 | 0.94 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 3.50 | 0.56 | 0.76 | 0.66 | 0.70 | +0.29 | +70.74% | 0.19 | 6 | 214 | 2.08 | 0.99 | 0.11 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 4.00 | 0.17 | 0.30 | 0.24 | 0.24 | +0.09 | +60.00% | 0.06 | 355 | 528 | 0.75 | 0.72 | 1.08 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 4.50 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.01 | 1,013 | 9,687 | 0.83 | 0.16 | 0.79 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 52 | 538 | 1.22 | 0.01 | 0.07 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 939 | 2.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 3.25 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 101 | 5.20 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 4.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 6.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/23/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 51 | 4.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 2.50 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 90 | 2,429 | 1.37 | -0.01 | 0.11 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 4.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.09 | -45.00% | 0.01 | 150 | 1,085 | 0.70 | -0.28 | 1.08 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 4.50 | 0.31 | 0.50 | 0.41 | 0.41 | -0.18 | -30.51% | 0.09 | 4 | 71 | 1.68 | -0.84 | 0.79 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 5.00 | 0.79 | 0.99 | 0.89 | 0.88 | -0.19 | -17.76% | 0.18 | 3 | 245 | 2.61 | -0.99 | 0.07 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 5.50 | 1.15 | 1.62 | 1.39 | 1.60 | 0.00 | 0.00% | 0.25 | 0 | 7 | 3.94 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 6.00 | 1.72 | 2.02 | 1.87 | 1.77 | -0.26 | -12.81% | 0.31 | 13 | 14 | 3.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 6.50 | 2.21 | 2.62 | 2.42 | 2.54 | 0.00 | 0.00% | 0.37 | 0 | 15 | 5.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 7.00 | 2.73 | 2.99 | 2.86 | 3.14 | 0.00 | 0.00% | 0.41 | 0 | 4 | 4.43 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 7.50 | 3.20 | 3.50 | 3.35 | 3.54 | 0.00 | 0.00% | 0.45 | 0 | 7 | 4.90 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 8.00 | 3.70 | 4.05 | 3.88 | 3.77 | -0.33 | -8.05% | 0.48 | 2 | 11 | 5.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 8.50 | 3.95 | 4.70 | 4.33 | 4.25 | -0.28 | -6.19% | 0.51 | 4 | 4 | 7.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 9.00 | 4.65 | 5.20 | 4.93 | 4.80 | -0.32 | -6.25% | 0.55 | 2 | 2 | 7.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 9.50 | 5.10 | 5.65 | 5.38 | 5.67 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.39 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 10.00 | 5.65 | 6.00 | 5.83 | 5.77 | -0.40 | -6.49% | 0.58 | 2 | 8 | 6.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |