Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.08 as of 12/17/2025 9:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.40 | 4.80 | 4.60 | 4.67 | 0.00 | 0.00% | 9.20 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 1.00 | 3.90 | 4.30 | 4.10 | 4.15 | 0.00 | 0.00% | 4.10 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 1.50 | 3.40 | 3.80 | 3.60 | 3.60 | 0.00 | 0.00% | 2.40 | 0 | 204 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 2.00 | 2.90 | 3.30 | 3.10 | 3.11 | 0.00 | 0.00% | 1.55 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 2.50 | 2.40 | 2.75 | 2.58 | 2.47 | 0.00 | 0.00% | 1.03 | 0 | 305 | 8.12 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 3.00 | 1.90 | 2.25 | 2.08 | 2.05 | 0.00 | 0.00% | 0.69 | 0 | 360 | 5.27 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 3.50 | 1.55 | 1.75 | 1.65 | 1.65 | 0.00 | 0.00% | 0.47 | 0 | 9,611 | 4.58 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 4.00 | 1.00 | 1.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.28 | 0 | 35,463 | 2.97 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 4.50 | 0.45 | 0.80 | 0.63 | 0.65 | 0.00 | 0.00% | 0.14 | 0 | 1,226 | 1.95 | 0.93 | 0.34 | -0.01 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 15 | 8,682 | 0.84 | 0.60 | 0.97 | -0.03 | 12/17/2025 | 12/16/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 30 | 3,464 | 1.01 | 0.19 | 0.62 | -0.02 | 12/17/2025 | 12/16/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,490 | 1.61 | 0.03 | 0.15 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 637 | 2.11 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,999 | 2.92 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,418 | 3.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,331 | 4.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,120 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,443 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/16/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 190 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/16/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 920 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/16/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,333 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/16/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/16/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/16/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 837 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 49,817 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,669 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35,009 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16,520 | 4.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,901 | 3.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33,210 | 2.19 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,330 | 1.35 | -0.07 | 0.34 | -0.01 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.02 | 5 | 11,896 | 0.90 | -0.40 | 0.97 | -0.03 | 12/17/2025 | 12/16/2025 3:59:51 PM EST |
| 5.50 | 0.35 | 0.50 | 0.43 | 0.42 | -0.03 | -6.67% | 0.08 | 2 | 3,891 | 1.51 | -0.81 | 0.62 | -0.02 | 12/17/2025 | 12/16/2025 3:59:51 PM EST |
| 6.00 | 0.85 | 1.10 | 0.98 | 0.90 | -0.07 | -7.22% | 0.16 | 1 | 2,923 | 2.55 | -0.97 | 0.15 | 0.00 | 12/17/2025 | 12/16/2025 3:59:51 PM EST |
| 6.50 | 1.25 | 1.60 | 1.43 | 1.40 | 0.00 | 0.00% | 0.22 | 0 | 24 | 5.58 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 7.00 | 1.75 | 2.10 | 1.93 | 2.05 | 0.00 | 0.00% | 0.28 | 0 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 7.50 | 2.30 | 2.60 | 2.45 | 2.50 | 0.00 | 0.00% | 0.33 | 0 | 2,018 | 4.13 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 8.00 | 2.75 | 3.30 | 3.03 | 3.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 9.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 8.50 | 3.20 | 3.60 | 3.40 | 3.42 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 9.00 | 3.80 | 4.10 | 3.95 | 3.80 | 0.00 | 0.00% | 0.44 | 0 | 10,314 | 5.25 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 9.50 | 4.20 | 5.00 | 4.60 | 4.38 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 10.00 | 4.70 | 5.10 | 4.90 | 4.82 | 0.00 | 0.00% | 0.49 | 0 | 1,124 | 6.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 11.00 | 5.70 | 6.10 | 5.90 | 5.85 | 0.00 | 0.00% | 0.54 | 0 | 340 | 7.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 12.00 | 5.80 | 9.10 | 7.45 | 6.73 | 0.00 | 0.00% | 0.62 | 0 | 1 | 7.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:51 PM EST |
| 12.50 | 7.20 | 7.60 | 7.40 | 7.45 | 0.00 | 0.00% | 0.59 | 0 | 4 | 9.39 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 13.00 | 7.30 | 10.10 | 8.70 | 7.93 | 0.00 | 0.00% | 0.67 | 0 | 1 | 8.92 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:51 PM EST |
| 14.00 | 8.70 | 9.10 | 8.90 | 6.60 | 0.00 | 0.00% | 0.64 | 0 | 4 | 9.34 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/16/2025 3:59:51 PM EST |
| 15.00 | 9.70 | 10.30 | 10.00 | 9.30 | 0.00 | 0.00% | 0.67 | 0 | 2 | 9.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/16/2025 3:59:51 PM EST |
| 16.00 | 10.70 | 11.10 | 10.90 | 9.10 | 0.00 | 0.00% | 0.68 | 0 | 242 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 3:59:51 PM EST |
| 17.50 | 12.20 | 12.80 | 12.50 | 9.80 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/16/2025 3:59:51 PM EST |
| 20.00 | 14.70 | 15.30 | 15.00 | 12.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 12/16/2025 3:59:51 PM EST |
| 22.50 | 17.20 | 17.60 | 17.40 | 15.10 | 0.00 | 0.00% | 0.77 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/16/2025 3:59:51 PM EST |
| 25.00 | 19.70 | 20.90 | 20.30 | 17.60 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/16/2025 3:59:51 PM EST |
| 27.50 | 22.20 | 22.80 | 22.50 | 21.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/16/2025 3:59:51 PM EST |
| 30.00 | 24.70 | 25.90 | 25.30 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:51 PM EST | |||
| 32.50 | 27.20 | 27.80 | 27.50 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:51 PM EST | |||
| 35.00 | 29.70 | 30.30 | 30.00 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:51 PM EST |