Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.27 as of 10/29/2025 8:50:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.70 | 5.20 | 3.95 | 5.20 | +1.30 | +33.34% | 2.63 | 28 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 2.00 | 2.20 | 4.80 | 3.50 | 4.75 | +1.35 | +39.71% | 1.75 | 14 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 2.50 | 1.75 | 4.40 | 3.08 | 3.11 | +0.14 | +4.72% | 1.23 | 1 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 3.00 | 1.20 | 2.85 | 2.03 | 2.14 | 0.00 | 0.00% | 0.68 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 3.50 | 1.65 | 2.35 | 2.00 | 1.80 | 0.00 | 0.00% | 0.57 | 0 | 290 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 4.00 | 0.20 | 2.70 | 1.45 | 1.15 | 0.00 | 0.00% | 0.36 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 4.50 | 0.65 | 1.40 | 1.03 | 0.77 | +0.07 | +10.00% | 0.23 | 2 | 62 | 6.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.07 | 384 | 1,253 | 1.41 | 0.73 | 0.79 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.02 | 2,406 | 4,892 | 1.49 | 0.30 | 0.77 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 359 | 2,565 | 1.67 | 0.07 | 0.31 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 797 | 2.30 | 0.01 | 0.07 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 788 | 2.84 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 3.32 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 477 | 3.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 4.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 5.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.25 | 0.63 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 1.25 | 0.63 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 1.25 | 0.63 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 5 | 323 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.02 | 129 | 1,323 | 1.06 | -0.27 | 0.79 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 5.50 | 0.25 | 0.60 | 0.43 | 0.30 | -0.20 | -40.00% | 0.08 | 20 | 546 | 2.93 | -0.70 | 0.77 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.00 | 0.65 | 1.10 | 0.88 | 1.10 | +0.20 | +22.23% | 0.15 | 57 | 469 | 3.98 | -0.93 | 0.31 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.50 | 1.10 | 2.75 | 1.93 | 1.32 | +0.07 | +5.60% | 0.30 | 20 | 151 | 0.00 | -0.99 | 0.07 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 7.00 | 1.65 | 2.35 | 2.00 | 2.08 | 0.00 | 0.00% | 0.29 | 0 | 95 | 7.26 | -1.00 | 0.01 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 7.50 | 2.05 | 4.30 | 3.18 | 2.25 | -0.11 | -4.67% | 0.42 | 2 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 8.00 | 1.60 | 4.70 | 3.15 | 2.87 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 8.50 | 2.60 | 5.00 | 3.80 | 3.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 9.00 | 3.10 | 5.50 | 4.30 | 4.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 9.50 | 3.60 | 6.00 | 4.80 | 4.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 3.60 | 6.50 | 5.05 | 4.77 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 10.50 | 4.10 | 7.00 | 5.55 | 5.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 4.60 | 7.50 | 6.05 | 6.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 11.50 | 5.10 | 8.00 | 6.55 | 6.37 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 12.00 | 5.50 | 8.80 | 7.15 | 7.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 12.50 | 6.10 | 9.00 | 7.55 | 7.62 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |