Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $4.90 as of 2/2/2026 11:05:21 AM 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 | 3.65 | 4.50 | 4.08 | 4.84 | 0.00 | 0.00% | 4.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 1.50 | 2.95 | 4.00 | 3.48 | 3.90 | 0.00 | 0.00% | 2.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 2.00 | 2.69 | 3.15 | 2.92 | 3.85 | 0.00 | 0.00% | 1.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 2.50 | 2.00 | 2.74 | 2.37 | % | 0.95 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 1.50 | 2.26 | 1.88 | 2.58 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 3.50 | 1.20 | 1.60 | 1.40 | 2.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 4.00 | 0.71 | 1.13 | 0.92 | 1.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.97 | 0.97 | 0.12 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 4.50 | 0.54 | 0.68 | 0.61 | 0.57 | +0.07 | +14.00% | 0.14 | 6 | 36 | 0.91 | 0.80 | 0.55 | -0.01 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.04 | 315 | 157 | 0.70 | 0.43 | 0.79 | -0.01 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 2,182 | 487 | 0.72 | 0.16 | 0.44 | -0.01 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 224 | 1,426 | 0.96 | 0.04 | 0.16 | 0.00 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.11 | 0.06 | 0.20 | +0.19 | +1,900.00% | 0.01 | 1 | 701 | 2.30 | 0.00 | 0.03 | 0.00 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.62 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 30 | 4.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.02 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.61 | 0.31 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 7 | 8.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.61 | 0.31 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.01 | 3 | 23 | 1.20 | -0.03 | 0.12 | 0.00 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 4.50 | 0.03 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 13 | 231 | 0.83 | -0.20 | 0.55 | -0.01 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.14 | 0.31 | 0.23 | 0.18 | -0.08 | -30.77% | 0.05 | 12 | 2,052 | 0.73 | -0.57 | 0.79 | -0.01 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 5.50 | 0.37 | 0.88 | 0.63 | 0.72 | +0.07 | +10.77% | 0.11 | 1 | 296 | 1.23 | -0.84 | 0.44 | -0.01 | 2/2/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.92 | 1.39 | 1.16 | 1.06 | 0.00 | 0.00% | 0.19 | 0 | 107 | 1.72 | -0.96 | 0.16 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.50 | 1.40 | 1.86 | 1.63 | 1.09 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.09 | -1.00 | 0.03 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 1.92 | 2.34 | 2.13 | 2.02 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.17 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 2.25 | 2.83 | 2.54 | % | 0.34 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 2.75 | 3.35 | 3.05 | % | 0.38 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.50 | 3.25 | 3.85 | 3.55 | % | 0.42 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 3.85 | 4.40 | 4.13 | 3.82 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 4.30 | 4.90 | 4.60 | % | 0.48 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 4.80 | 5.55 | 5.18 | 4.82 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 5.30 | 6.05 | 5.68 | % | 0.54 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 11.00 | 5.70 | 6.55 | 6.13 | % | 0.56 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 11.50 | 6.35 | 6.90 | 6.63 | % | 0.58 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |