Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $6.21 as of 9/12/2025 3:42:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.80 | 6.00 | 5.90 | 5.69 | 0.00 | 0.00% | 11.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 1.00 | 5.30 | 5.50 | 5.40 | 4.42 | 0.00 | 0.00% | 5.40 | 0 | 1 | 8.37 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:07 PM EST |
| 1.50 | 4.70 | 5.00 | 4.85 | 4.65 | 0.00 | 0.00% | 3.23 | 0 | 2 | 6.53 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 2.00 | 3.30 | 4.50 | 3.90 | 4.15 | 0.00 | 0.00% | 1.95 | 0 | 27 | 5.29 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 2.50 | 3.80 | 4.00 | 3.90 | 3.70 | 0.00 | 0.00% | 1.56 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 3.00 | 3.30 | 3.50 | 3.40 | 2.80 | 0.00 | 0.00% | 1.13 | 0 | 126 | 4.65 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 3.50 | 2.85 | 2.95 | 2.90 | 2.87 | +0.42 | +17.15% | 0.83 | 112 | 389 | 2.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 4.00 | 2.35 | 2.45 | 2.40 | 1.97 | 0.00 | 0.00% | 0.60 | 0 | 757 | 2.39 | 1.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 4.50 | 1.85 | 2.00 | 1.93 | 1.85 | +0.10 | +5.72% | 0.43 | 3 | 2,487 | 1.89 | 0.99 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 5.00 | 1.35 | 1.45 | 1.40 | 1.43 | +0.23 | +19.17% | 0.28 | 31 | 1,038 | 1.44 | 0.95 | 0.09 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 5.50 | 0.90 | 1.00 | 0.95 | 0.97 | +0.22 | +29.34% | 0.17 | 415 | 1,021 | 0.84 | 0.87 | 0.22 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 6.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.25 | +71.43% | 0.09 | 784 | 6,114 | 0.89 | 0.72 | 0.39 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 6.50 | 0.25 | 0.30 | 0.28 | 0.25 | +0.10 | +66.67% | 0.04 | 1,039 | 1,319 | 0.89 | 0.47 | 0.53 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.04 | +50.00% | 0.02 | 1,135 | 12,333 | 0.92 | 0.25 | 0.43 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 274 | 142 | 0.93 | 0.12 | 0.26 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 78 | 3,087 | 1.43 | 0.05 | 0.13 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.02 | 0.06 | 0.00 | 8/20/2025 | 9/12/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 30,001 | 59,529 | 1.61 | 0.01 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,237 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 2.29 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7,037 | 4.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 530 | 3.25 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.43 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 456 | 3.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 4:00:07 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 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 1,105 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 4:00:07 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:07 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:07 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1,983 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:07 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9,858 | 4.22 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,400 | 3.49 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:07 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.40 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:07 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,720 | 2.33 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,740 | 1.85 | -0.01 | 0.03 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 6 | 3,567 | 1.41 | -0.05 | 0.09 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 85 | 2,049 | 1.09 | -0.13 | 0.22 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 292 | 2,440 | 0.91 | -0.28 | 0.39 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 6.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.15 | -30.00% | 0.06 | 254 | 44 | 0.91 | -0.53 | 0.53 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 7.00 | 0.60 | 0.80 | 0.70 | 0.72 | -0.18 | -20.00% | 0.10 | 243 | 4,958 | 0.86 | -0.75 | 0.43 | -0.02 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 7.50 | 1.10 | 1.20 | 1.15 | 1.36 | -0.07 | -4.90% | 0.15 | 4 | 20 | 1.33 | -0.88 | 0.26 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 8.00 | 1.55 | 1.70 | 1.63 | 1.70 | -0.08 | -4.50% | 0.20 | 18 | 2,527 | 1.42 | -0.95 | 0.13 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 8.50 | 2.05 | 2.20 | 2.13 | 2.37 | +0.03 | +1.29% | 0.25 | 8 | 4 | 1.91 | -0.98 | 0.06 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 9.00 | 1.95 | 3.40 | 2.68 | 2.60 | -0.37 | -12.46% | 0.30 | 30,000 | 55,213 | 1.90 | -0.99 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 9.50 | 3.00 | 3.20 | 3.10 | 3.38 | -0.02 | -0.59% | 0.33 | 4 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 10.00 | 3.50 | 3.70 | 3.60 | 3.68 | -0.42 | -10.25% | 0.36 | 4 | 5,404 | 1.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 10.50 | 4.00 | 4.30 | 4.15 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 11.00 | 4.50 | 4.80 | 4.65 | 4.83 | -0.19 | -3.79% | 0.42 | 4 | 74 | 2.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 12.00 | 5.50 | 5.80 | 5.65 | 5.80 | -0.10 | -1.70% | 0.47 | 4 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 13.00 | 6.50 | 6.80 | 6.65 | 6.82 | +0.01 | +0.15% | 0.51 | 4 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 14.00 | 7.50 | 7.70 | 7.60 | 7.83 | +0.04 | +0.52% | 0.54 | 4 | 4 | 3.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 15.00 | 8.50 | 8.70 | 8.60 | 8.80 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.03 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 16.00 | 9.50 | 9.70 | 9.60 | 9.75 | -0.01 | -0.11% | 0.60 | 4 | 2 | 4.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 17.00 | 10.50 | 10.70 | 10.60 | 10.79 | +1.29 | +13.58% | 0.62 | 4 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 18.00 | 11.10 | 11.70 | 11.40 | 11.55 | % | 0.63 | 4 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |