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

HERTZ GLOBAL HOLDINGS (HTZ) Option Chains 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   3.223 2.607 2.17 -0.33

 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 1.12 1.21 1.15 1.17 2490 3136  W   1 HTZ 0.02 0.03 0.03 0.00 9110 29936  W  
HTZ 0.67 0.76 0.68 0.68 2334 4089  W   1.5 HTZ 0.06 0.08 0.08 0.01 12864 6706  W  
HTZ 0.36 0.40 0.38 0.29 7547 8480  W   2 HTZ 0.23 0.24 0.23 0.12 18918 10506  W  
HTZ 0.20 0.21 0.20 0.09 28250 35979  W   2.5 HTZ 0.54 0.55 0.55 0.42 25953 5009  W  
HTZ 0.12 0.14 0.14 0.02 22421 0  W   3 HTZ 0.99 1.00 1.00 0.85 2141 0  W  
HTZ 0.06 0.09 0.08 0.01 3981 0  W   3.5 HTZ 1.29 1.60 1.43 1.34 535 0  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 1.11 1.32 1.16 1.18 394 429  W   1 HTZ 0.05 0.06 0.06 0.01 3413 4891  W  
HTZ 0.67 0.83 0.74 0.75 423 657  W   1.5 HTZ 0.15 0.16 0.16 0.08 3905 3115  W  
HTZ 0.48 0.53 0.53 0.45 2097 2190  W   2 HTZ 0.41 0.42 0.41 0.28 1993 1922  W  
HTZ 0.28 0.31 0.30 0.25 5161 5410  W   2.5 HTZ 0.73 0.75 0.75 0.58 2653 1423  W  
HTZ 0.19 0.20 0.20 0.14 4443 0  W   3 HTZ 1.09 1.29 1.21 0.97 266 0  W  
HTZ 0.14 0.16 0.16 0.08 855 0  W   3.5 HTZ 1.47 1.64 1.55 1.41 2504 0  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 1.01 1.51 1.25 1.20 277 291  W   1 HTZ 0.08 0.09 0.08 0.03 1553 2297  W  
HTZ 0.73 0.83 0.75 0.82 352 619  W   1.5 HTZ 0.23 0.25 0.24 0.15 1030 1246  W  
HTZ 0.46 0.61 0.58 0.55 552 945  W   2 HTZ 0.47 0.49 0.46 0.38 1462 1071  W  
HTZ 0.35 0.38 0.38 0.37 1850 1944  W   2.5 HTZ 0.78 0.81 0.81 0.70 480 527  W  
HTZ 0.20 0.31 0.30 0.25 1295 0  W   3 HTZ 1.14 1.21 1.21 1.08 150 0  W  
HTZ 0.07 0.30 0.35 0.17 76 0  W   3.5 HTZ 1.50 1.91 1.28 1.50 4 0  W  
 
2020-11-13 - Calls 2020-11-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 1.10 1.41 1.48 1.23 226 63  W   1 HTZ 0.08 0.10 0.09 0.06 340 580  W  
HTZ 0.74 0.77 0.82 0.88 117 184  W   1.5 HTZ 0.25 0.28 0.28 0.21 430 462  W  
HTZ 0.47 0.69 0.50 0.64 698 991  W   2 HTZ 0.50 0.52 0.51 0.46 310 490  W  
HTZ 0.38 0.39 0.39 0.46 316 0  W   2.5 HTZ 0.88 0.95 0.88 0.79 39 0  W  
HTZ 0.22 0.33 0.30 0.34 530 0  W   3 HTZ 1.13 1.56 1.25 1.17 130 0  W  
HTZ 0.16 0.28 0.26 0.25 80 0  W   3.5 HTZ 1.50 2.00 1.70 1.58 11 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 1.11 1.26 1.21 1.26 620 4822  S   1 HTZ 0.10 0.11 0.11 0.09 1369 3701  S  
HTZ 0.73 0.80 0.75 0.94 2466 6191  S   1.5 HTZ 0.28 0.29 0.30 0.27 2437 9397  S  
HTZ 0.52 0.57 0.55 0.71 2260 8510  S   2 HTZ 0.55 0.56 0.55 0.53 1273 1536  S  
HTZ 0.40 0.42 0.42 0.54 4992 4867  S   2.5 HTZ 0.89 0.99 0.95 0.87 869 605  S  
HTZ 0.29 0.33 0.30 0.41 9586 6857  S   3 HTZ 1.29 1.35 1.29 1.24 1202 636  S  
HTZ 0.18 0.24 0.21 0.32 3346 13013  S   3.5 HTZ 1.71 1.82 1.74 1.65 463 2161  S  
 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 0.98 1.52 1.53 1.28 30 14  W   1 HTZ 0.12 0.18 0.13 0.11 62 171  W  
HTZ 0.63 1.04 0.75 0.99 41 191  W   1.5 HTZ 0.30 0.34 0.33 0.32 106 131  W  
HTZ 0.56 0.75 0.37 0.77 87 221  W   2 HTZ 0.60 0.74 0.60 0.60 179 347  W  
HTZ 0.24 0.55 0.46 0.61 30 0  W   2.5 HTZ 0.69 1.29 1.00 0.93 99 0  W  
HTZ 0.32 0.35 0.33 0.49 411 0  W   3 HTZ 1.15 1.68 1.52 1.31 1 0  W  
HTZ 0.22 0.47 0.29 0.39 58 0  W   3.5 HTZ 0.51 2.75 0.00 1.72 0 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
HTZ 1.00 1.44 1.15 1.36 40 79  S   1 HTZ 0.19 0.23 0.20 0.19 118 257  S  
HTZ 0.61 0.94 0.98 1.11 143 239  S   1.5 HTZ 0.38 0.44 0.41 0.44 112 184  S  
HTZ 0.55 0.65 0.65 0.92 726 1515  S   2 HTZ 0.66 0.80 0.75 0.75 451 460  S  
HTZ 0.37 0.71 0.50 0.78 168 0  S   2.5 HTZ 0.99 1.16 1.25 1.10 53 0  S  
HTZ 0.30 0.43 0.37 0.66 278 0  S   3 HTZ 1.26 1.84 1.38 1.49 1 0  S  
HTZ 0.15 0.41 0.21 0.57 216 0  S   3.5 HTZ 1.58 2.26 0.00 1.89 0 0  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.