Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $6.69 as of 5/30/2025 5:30:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.60 | 8.20 | 5.39 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 1.00 | 5.40 | 5.70 | 6.72 | 0.00 | 0.00% | 0 | 1 | 9.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 1.50 | 4.90 | 5.10 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 2.00 | 4.40 | 4.60 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 2.50 | 3.90 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 3.00 | 3.40 | 3.70 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 3.50 | 2.95 | 3.20 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 4.00 | 2.40 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 4.50 | 1.95 | 2.10 | % | 0 | 0 | 2.17 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 1.50 | 1.65 | 2.19 | 0.00 | 0.00% | 0 | 61 | 1.69 | 0.98 | 0.05 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 5.50 | 1.05 | 1.15 | 1.22 | 0.00 | 0.00% | 0 | 49 | 1.25 | 0.91 | 0.16 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 6.00 | 0.65 | 0.75 | 0.70 | -0.11 | -13.58% | 49 | 184 | 1.05 | 0.77 | 0.33 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 6.50 | 0.35 | 0.40 | 0.44 | -0.06 | -12.00% | 68 | 413 | 0.98 | 0.55 | 0.47 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | -0.09 | -33.34% | 162 | 657 | 0.95 | 0.33 | 0.43 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | -0.07 | -41.18% | 421 | 540 | 1.05 | 0.19 | 0.31 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.08 | -0.04 | -33.34% | 28 | 1,363 | 1.09 | 0.10 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 11 | 836 | 1.56 | 0.05 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 121 | 1.79 | 0.02 | 0.06 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 35 | 2.25 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,242 | 2.20 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 11 | 4.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.60 | 1.11 | 0.00 | 0.00% | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 3 | 4.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.55 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 8 | 5.02 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.55 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.55 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.50 | 0.00 | 0.55 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.45 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,258 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 2.43 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 191 | 1.95 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,134 | 1.51 | -0.02 | 0.05 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 12 | 345 | 1.11 | -0.09 | 0.16 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 6.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 30 | 428 | 0.93 | -0.23 | 0.33 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 6.50 | 0.30 | 0.35 | 0.28 | -0.02 | -6.67% | 224 | 546 | 0.96 | -0.45 | 0.47 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 7.00 | 0.60 | 0.70 | 0.60 | -0.02 | -3.23% | 557 | 354 | 1.01 | -0.67 | 0.43 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 7.50 | 1.00 | 1.20 | 0.95 | +0.05 | +5.56% | 3 | 80 | 1.04 | -0.81 | 0.31 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 8.00 | 1.45 | 1.65 | 1.44 | -0.03 | -2.05% | 2 | 117 | 1.04 | -0.90 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 8.50 | 1.90 | 2.05 | 1.77 | +0.25 | +16.45% | 18 | 50 | 0.93 | -0.95 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 9.00 | 2.40 | 2.55 | 2.34 | -0.01 | -0.43% | 1 | 41 | 1.92 | -0.98 | 0.06 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 9.50 | 2.90 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 1 | 2.14 | -0.99 | 0.02 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 3.30 | 3.60 | 2.87 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.01 | 0.00 | 4/25/2025 | 5/30/2025 3:59:56 PM EST |
| 10.50 | 3.80 | 4.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 4.30 | 4.60 | 4.45 | 0.00 | 0.00% | 0 | 3 | 2.70 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 11.50 | 4.80 | 5.10 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 5.30 | 5.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 5.80 | 6.10 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 6.30 | 6.60 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.50 | 6.80 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 14.00 | 7.30 | 9.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.50 | 7.80 | 8.10 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 8.30 | 8.60 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 16.00 | 9.30 | 9.80 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 17.00 | 10.20 | 11.80 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 18.00 | 11.20 | 11.80 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |