Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For HTZ Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
HTZ HERTZ GLOBAL HOLDINGS   1.147 0.472 19.36 -0.89

 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 1.65 2.15 1.88 1.38 12 79  W   18 HTZ 0.45 0.60 0.50 0.01 181 258  W  
HTZ 1.45 1.70 1.61 0.92 52 32  W   18.5 HTZ 0.60 0.80 0.75 0.06 120 140  W  
HTZ 1.15 1.65 1.27 0.54 47 70  W   19 HTZ 0.90 0.95 0.94 0.18 2394 108  W  
HTZ 1.00 1.10 1.10 0.27 472 176  W   19.5 HTZ 1.15 1.25 1.20 0.41 550 303  W  
HTZ 0.75 0.80 0.81 0.11 2705 509  W   20 HTZ 1.30 1.60 1.55 0.75 203 394  W  
HTZ 0.50 0.70 0.65 0.04 262 332  W   20.5 HTZ 1.65 1.90 1.65 1.17 8 4  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 1.70 2.90 2.00 1.52 3 31  W   18 HTZ 0.55 0.70 0.60 0.13 21 4  W  
HTZ 1.40 2.80 1.78 1.13 1 8  W   18.5 HTZ 0.75 0.90 0.85 0.25 7 9  W  
HTZ 1.30 1.50 1.40 0.81 10 51  W   19 HTZ 1.00 1.05 1.05 0.43 85 16  W  
HTZ 1.15 1.25 1.20 0.55 161 4  W   19.5 HTZ 1.20 1.35 1.32 0.67 180 4  W  
HTZ 0.85 1.00 0.96 0.35 54 69  W   20 HTZ 1.50 1.65 1.55 0.97 62 11  W  
HTZ 0.65 0.85 0.80 0.22 15 59  W   20.5 HTZ 1.80 2.00 1.75 1.33 10 1  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 1.90 3.10 2.67 1.67 0 43  W   18 HTZ 0.55 0.85 0.70 0.25 3 12  W  
HTZ 1.50 2.25 1.32 1.32 0 0  W   18.5 HTZ 0.75 1.05 0.90 0.39 8 21  W  
HTZ 0.15 2.10 1.60 1.01 2 130  W   19 HTZ 1.05 1.20 1.15 0.58 34 40  W  
HTZ 1.15 1.40 1.35 0.75 26 14  W   19.5 HTZ 1.30 1.45 1.40 0.83 20 8  W  
HTZ 0.95 1.15 1.15 0.55 24 292  W   20 HTZ 1.30 1.85 1.70 1.12 16 3  W  
HTZ 0.70 1.10 1.10 0.38 0 3  W   20.5 HTZ 1.10 2.15 1.85 1.45 11 10  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 2.10 2.25 2.10 1.83 10 513  S   18 HTZ 0.75 0.90 0.80 0.34 316 90  S  
HTZ 1.80 1.95 0.00 1.49 0 0  S   18.5 HTZ 0.95 1.10 1.05 0.50 1552 0  S  
HTZ 1.55 1.70 1.68 1.19 94 3091  S   19 HTZ 1.15 1.30 1.30 0.70 258 1653  S  
HTZ 1.30 1.45 1.40 0.93 5 0  S   19.5 HTZ 1.40 1.55 1.50 0.94 37 0  S  
HTZ 1.10 1.20 1.15 0.72 133 175  S   20 HTZ 1.70 1.80 1.75 1.22 33 76  S  
HTZ 0.85 1.00 0.95 0.54 28 0  S   20.5 HTZ 1.95 2.15 0.00 1.54 0 0  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 2.05 2.70 0.00 1.99 0 0  W   18 HTZ 0.75 1.10 0.85 0.42 3 89  W  
HTZ 1.75 2.40 2.05 1.66 6 0  W   18.5 HTZ 0.85 1.25 0.95 0.58 0 23  W  
HTZ 1.45 1.90 1.50 1.36 0 12  W   19 HTZ 1.20 1.45 1.16 0.78 6 40  W  
HTZ 1.20 1.70 1.87 1.10 0 4  W   19.5 HTZ 1.40 1.85 1.45 1.02 50 1  W  
HTZ 1.05 1.40 1.15 0.88 14 150  W   20 HTZ 1.60 2.00 1.60 1.29 5 8  W  
HTZ 0.80 1.40 1.06 0.69 10 0  W   20.5 HTZ 1.85 2.30 0.00 1.60 0 0  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 2.00 4.30 0.00 2.15 0 0  W   18 HTZ 0.70 1.35 0.90 0.48 14 34  W  
HTZ 1.80 2.80 0.00 1.82 0 0  W   18.5 HTZ 0.95 1.55 0.70 0.65 0 16  W  
HTZ 1.50 2.40 0.00 1.53 0 0  W   19 HTZ 1.10 1.60 0.90 0.84 0 16  W  
HTZ 1.40 1.70 1.59 1.27 6 0  W   19.5 HTZ 1.50 1.80 1.64 1.08 5 2  W  
HTZ 1.05 1.75 1.37 1.04 0 1  W   20 HTZ 1.65 2.55 1.75 1.34 4 2  W  
HTZ 0.85 1.25 1.25 0.85 1 5  W   20.5 HTZ 1.95 4.10 0.00 1.64 0 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 2.40 2.55 2.59 2.49 7 1421  S   18 HTZ 1.00 1.15 1.10 0.56 544 1403  S  
HTZ 1.85 2.00 2.00 1.88 63 336  S   19 HTZ 1.45 1.55 1.49 0.91 135 286  S  
HTZ 1.35 1.50 1.48 1.37 162 638  S   20 HTZ 1.95 2.10 2.03 1.38 54 173  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.