Options Chain for HEARTLAND EXPRESS INC COM (HTLD) - $10.09 as of 2/2/2026 8:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.20 | 9.70 | 7.95 | % | 3.18 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 3.70 | 7.20 | 5.45 | % | 1.09 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 7.50 | 1.20 | 4.80 | 3.00 | % | 0.40 | 0 | 0 | 2.04 | 0.97 | 0.04 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 268 | 1.94 | 0.56 | 0.24 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.12 | 0.12 | -0.01 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.10 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.12 | -0.03 | 0.04 | 0.00 | 12/26/2025 | 1/30/2026 3:59:56 PM EST |
| 10.00 | 0.10 | 1.20 | 0.65 | 1.45 | -0.45 | -23.69% | 0.07 | 10 | 2 | 0.84 | -0.44 | 0.24 | -0.02 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 0.80 | 4.60 | 2.70 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.64 | -0.88 | 0.12 | -0.01 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 3.30 | 6.90 | 5.10 | % | 0.34 | 0 | 0 | 1.93 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 17.50 | 5.80 | 9.40 | 7.60 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |