Options Chain for HEARTLAND EXPRESS INC COM (HTLD) - $8.15 as of 8/13/2025 3:32:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.70 | 6.20 | 5.95 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 5.00 | 3.40 | 3.60 | 3.50 | % | 0.70 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.50 | 0.75 | % | 0.10 | 0 | 0 | 4.11 | 0.80 | 0.22 | -0.09 | 8/13/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 50 | 5.16 | 0.15 | 0.18 | -0.08 | 7/23/2025 | 8/13/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.34 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.94 | -0.20 | 0.22 | -0.09 | 8/13/2025 3:59:47 PM EST | |||
| 10.00 | 1.50 | 1.75 | 1.63 | 1.18 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.60 | -0.85 | 0.18 | -0.08 | 7/15/2025 | 8/13/2025 3:59:47 PM EST |
| 12.50 | 3.90 | 4.20 | 4.05 | % | 0.32 | 0 | 0 | 4.03 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 15.00 | 6.40 | 6.70 | 6.55 | % | 0.44 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 17.50 | 8.90 | 9.20 | 9.05 | % | 0.52 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST |