Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $6.17 as of 5/8/2026 7:39:03 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 | 4.75 | 5.45 | 5.10 | 5.20 | +0.05 | +0.98% | 5.10 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 1.50 | 4.30 | 5.00 | 4.65 | 4.65 | -0.25 | -5.11% | 3.10 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 2.00 | 3.90 | 4.60 | 4.25 | 4.24 | +0.02 | +0.48% | 2.12 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 2.50 | 3.40 | 4.00 | 3.70 | 4.12 | 0.00 | 0.00% | 1.48 | 0 | 7 | 7.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:03 PM EST |
| 3.00 | 2.80 | 3.50 | 3.15 | 3.25 | +0.27 | +9.06% | 1.05 | 5 | 2 | 6.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 3.50 | 2.39 | 2.97 | 2.68 | % | 0.77 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 4.00 | 1.86 | 2.58 | 2.22 | 1.86 | 0.00 | 0.00% | 0.56 | 0 | 111 | 4.86 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 4.50 | 1.41 | 1.98 | 1.70 | 1.73 | 0.00 | 0.00% | 0.38 | 0 | 12 | 3.56 | 0.99 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 5.00 | 0.96 | 1.21 | 1.09 | 1.06 | -0.14 | -11.67% | 0.22 | 714 | 1,890 | 1.70 | 0.94 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 5.50 | 0.57 | 0.86 | 0.72 | 0.71 | -0.29 | -29.00% | 0.13 | 8 | 706 | 1.06 | 0.80 | 0.37 | -0.02 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 6.00 | 0.27 | 0.35 | 0.31 | 0.34 | -0.07 | -17.08% | 0.05 | 802 | 14,251 | 0.83 | 0.56 | 0.56 | -0.02 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 6.50 | 0.11 | 0.17 | 0.14 | 0.14 | -0.06 | -30.00% | 0.02 | 705 | 10,994 | 0.89 | 0.30 | 0.48 | -0.02 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 7.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.01 | 536 | 2,995 | 0.91 | 0.17 | 0.30 | -0.02 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.01 | 800 | 14,872 | 1.08 | 0.08 | 0.17 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 288 | 6,733 | 1.26 | 0.04 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.97 | 0.01 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.01 | 55 | 8,197 | 2.68 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.20 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 7 | 3,467 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 3.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 237 | 2.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.35 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 193 | 3.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 664 | 1.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.70 | -0.01 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 5.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 28 | 1,428 | 1.04 | -0.06 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 5.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.02 | 79 | 3,623 | 0.90 | -0.20 | 0.37 | -0.02 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 6.00 | 0.24 | 0.30 | 0.27 | 0.25 | -0.03 | -10.72% | 0.05 | 278 | 1,821 | 0.90 | -0.44 | 0.56 | -0.02 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 6.50 | 0.55 | 0.66 | 0.61 | 0.58 | -0.01 | -1.70% | 0.09 | 15 | 1,189 | 1.00 | -0.70 | 0.48 | -0.02 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 7.00 | 0.81 | 1.13 | 0.97 | 1.05 | +0.15 | +16.67% | 0.14 | 10 | 2,017 | 1.49 | -0.83 | 0.30 | -0.02 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 7.50 | 1.37 | 1.60 | 1.49 | 1.46 | -0.14 | -8.75% | 0.20 | 36 | 460 | 1.73 | -0.92 | 0.17 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 8.00 | 1.60 | 2.12 | 1.86 | 1.68 | 0.00 | 0.00% | 0.23 | 0 | 131 | 2.11 | -0.96 | 0.09 | -0.01 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 8.50 | 2.09 | 2.61 | 2.35 | 2.54 | 0.00 | 0.00% | 0.28 | 0 | 19 | 2.33 | -0.99 | 0.03 | 0.00 | 4/23/2026 | 5/8/2026 4:00:03 PM EST |
| 9.00 | 2.55 | 3.10 | 2.83 | 2.63 | 0.00 | 0.00% | 0.31 | 0 | 12 | 2.53 | -1.00 | 0.01 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 9.50 | 3.05 | 3.60 | 3.33 | % | 0.35 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 10.00 | 3.50 | 4.20 | 3.85 | 3.75 | 0.00 | 0.00% | 0.39 | 0 | 16 | 3.42 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 10.50 | 4.05 | 4.55 | 4.30 | % | 0.41 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 11.00 | 4.40 | 5.15 | 4.78 | 4.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:03 PM EST |
| 11.50 | 5.00 | 5.70 | 5.35 | % | 0.47 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 12.00 | 5.50 | 6.05 | 5.78 | % | 0.48 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 12.50 | 6.00 | 6.65 | 6.33 | % | 0.51 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 13.00 | 6.50 | 7.15 | 6.83 | % | 0.53 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 14.00 | 7.50 | 8.15 | 7.83 | % | 0.56 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 15.00 | 8.50 | 9.25 | 8.88 | 8.14 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 16.00 | 9.50 | 10.10 | 9.80 | % | 0.61 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST |