Options Chain for HEARTLAND EXPRESS INC COM (HTLD) - $8.41 as of 10/8/2025 4:10:35 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 | 6.10 | 6.40 | 6.25 | 5.87 | 0.00 | 0.00% | 2.50 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 3.60 | 4.00 | 3.80 | 3.95 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 2:59:02 PM EST |
| 7.50 | 1.10 | 1.50 | 1.30 | 1.05 | 0.00 | 0.00% | 0.17 | 0 | 125 | 1.13 | 0.99 | 0.04 | 0.00 | 9/12/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.84 | 0.02 | 0.08 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.92 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 130 | 5.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 10/8/2025 2:59:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 | 10/8/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 5.17 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 10/8/2025 2:59:02 PM EST |
| 7.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.12 | -0.01 | 0.04 | 0.00 | 8/29/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | 1.73 | 0.00 | 0.00% | 0.12 | 0 | 199 | 0.67 | -0.98 | 0.08 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 3.60 | 3.90 | 3.75 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 6.10 | 6.30 | 6.20 | % | 0.41 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 17.50 | 8.60 | 8.80 | 8.70 | % | 0.50 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 20.00 | 11.00 | 11.40 | 11.20 | % | 0.56 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 22.50 | 13.60 | 13.80 | 13.70 | % | 0.61 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 25.00 | 16.10 | 16.30 | 16.20 | % | 0.65 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |