Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $4.16 as of 3/31/2025 4:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 1.00 | 2.85 | 3.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 1.50 | 2.45 | 2.55 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 2.00 | 1.95 | 2.05 | 2.00 | -0.40 | -16.67% | 1 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 2.50 | 1.40 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 3.00 | 0.90 | 1.05 | 1.12 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.98 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 3.50 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 8 | 435 | 1.70 | 0.86 | 0.41 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | -0.12 | -40.00% | 592 | 557 | 1.21 | 0.52 | 0.85 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 45 | 1,032 | 1.17 | 0.15 | 0.56 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 379 | 1.78 | 0.02 | 0.14 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 4 | 211 | 2.28 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 6.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 6.63 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:54 PM EST |
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 8.00 | 0.00 | 0.20 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,087 | 3.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 5 | 642 | 2.35 | -0.02 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 102 | 421 | 1.38 | -0.14 | 0.41 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 78 | 805 | 1.03 | -0.48 | 0.85 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 4.50 | 0.50 | 0.60 | 0.58 | +0.13 | +28.89% | 1 | 62 | 1.07 | -0.85 | 0.56 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 5.00 | 1.00 | 1.10 | 0.92 | -0.16 | -14.82% | 10 | 22 | 2.37 | -0.98 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 5.50 | 1.50 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.46 | -1.00 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 6.00 | 1.95 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 6.50 | 2.45 | 2.65 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.00 | 2.95 | 3.10 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.50 | 3.50 | 3.60 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 8.00 | 3.90 | 4.10 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 8.50 | 4.40 | 4.80 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |