Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $7.65 as of 7/25/2025 12:49:04 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 | 6.30 | 7.50 | 6.90 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 1.50 | 5.80 | 7.00 | 6.40 | 4.72 | 0.00 | 0.00% | 4.27 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:53 AM EST |
| 2.00 | 5.30 | 6.50 | 5.90 | 4.69 | 0.00 | 0.00% | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:53 AM EST |
| 2.50 | 4.80 | 5.90 | 5.35 | % | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 3.00 | 4.30 | 5.50 | 4.90 | 6.20 | 0.00 | 0.00% | 1.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 3.50 | 3.80 | 4.60 | 4.20 | 3.37 | 0.00 | 0.00% | 1.20 | 0 | 3 | 7.43 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:53 AM EST |
| 4.00 | 3.30 | 4.50 | 3.90 | 4.30 | 0.00 | 0.00% | 0.97 | 0 | 20 | 8.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 4.50 | 2.80 | 4.10 | 3.45 | 2.15 | 0.00 | 0.00% | 0.77 | 0 | 1 | 7.54 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:53 AM EST |
| 5.00 | 2.35 | 3.90 | 3.13 | 3.07 | 0.00 | 0.00% | 0.63 | 0 | 13 | 7.65 | 1.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 5.50 | 1.85 | 2.70 | 2.28 | 1.89 | 0.00 | 0.00% | 0.41 | 0 | 10 | 4.39 | 0.98 | 0.04 | 0.00 | 7/2/2025 | 7/25/2025 11:58:53 AM EST |
| 6.00 | 1.35 | 1.55 | 1.45 | 1.55 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.74 | 0.93 | 0.12 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 6.50 | 0.90 | 1.00 | 0.95 | 1.00 | -0.31 | -23.67% | 0.15 | 42 | 79 | 0.89 | 0.83 | 0.22 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.38 | -38.00% | 0.09 | 22 | 404 | 0.99 | 0.68 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | 0.45 | -0.15 | -25.00% | 0.05 | 119 | 470 | 1.10 | 0.51 | 0.35 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.13 | -37.15% | 0.03 | 690 | 921 | 1.12 | 0.35 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 434 | 2,865 | 1.16 | 0.23 | 0.25 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 166 | 1,166 | 1.23 | 0.15 | 0.18 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 322 | 240 | 1.35 | 0.10 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 270 | 2,320 | 1.65 | 0.05 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 318 | 2.46 | 0.02 | 0.04 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 46 | 4.11 | 0.01 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 70 | 4.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 14.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 14 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:53 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST | |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.24 | +0.14 | +140.00% | 0.02 | 1 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.58 | 0.00 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 5.50 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 69 | 3.64 | -0.02 | 0.04 | 0.00 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.66 | -0.07 | 0.12 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 174 | 597 | 0.94 | -0.17 | 0.22 | -0.02 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.03 | 62 | 230 | 1.00 | -0.32 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.50 | +0.10 | +25.00% | 0.07 | 24 | 647 | 1.11 | -0.49 | 0.35 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 8.00 | 0.80 | 0.90 | 0.85 | 0.75 | +0.20 | +36.37% | 0.11 | 1 | 249 | 1.07 | -0.65 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 8.50 | 1.20 | 1.30 | 1.25 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.09 | -0.77 | 0.25 | -0.03 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
| 9.00 | 1.65 | 1.75 | 1.70 | % | 0.19 | 0 | 0 | 1.22 | -0.85 | 0.18 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 9.50 | 2.10 | 2.35 | 2.23 | % | 0.23 | 0 | 0 | 2.11 | -0.90 | 0.13 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 10.00 | 2.60 | 2.75 | 2.68 | 2.65 | +0.20 | +8.17% | 0.27 | 5 | 5 | 2.51 | -0.95 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 10.50 | 3.10 | 3.40 | 3.25 | % | 0.31 | 0 | 0 | 2.73 | -0.98 | 0.04 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 11.00 | 3.60 | 3.90 | 3.75 | % | 0.34 | 0 | 0 | 2.94 | -0.99 | 0.02 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 11.50 | 4.00 | 4.40 | 4.20 | % | 0.37 | 0 | 0 | 3.13 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 12.00 | 4.50 | 4.90 | 4.70 | 4.31 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.30 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 12.50 | 5.00 | 6.40 | 5.70 | % | 0.46 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 13.00 | 5.50 | 6.00 | 5.75 | % | 0.44 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 13.50 | 6.00 | 7.40 | 6.70 | % | 0.50 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 14.00 | 6.50 | 7.00 | 6.75 | % | 0.48 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 14.50 | 7.00 | 7.50 | 7.25 | % | 0.50 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.00 | 7.40 | 8.80 | 8.10 | % | 0.54 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 15.50 | 7.70 | 9.30 | 8.50 | % | 0.55 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 16.00 | 8.20 | 9.80 | 9.00 | % | 0.56 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |