Options Chain for HEARTLAND EXPRESS INC COM (HTLD) - $12.84 as of 8/24/2026 2:27:26 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 | 8.90 | 11.60 | 10.25 | 13.89 | 0.00 | 0.00% | 4.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 3:59:56 PM EST |
| 5.00 | 6.40 | 9.10 | 7.75 | 10.49 | 0.00 | 0.00% | 1.55 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:56 PM EST |
| 7.50 | 3.90 | 6.30 | 5.10 | % | 0.68 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 10.00 | 1.45 | 4.00 | 2.73 | 2.95 | 0.00 | 0.00% | 0.27 | 0 | 28 | 2.37 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:56 PM EST |
| 12.50 | 0.05 | 1.20 | 0.63 | 0.49 | -0.11 | -18.34% | 0.05 | 6 | 136 | 0.54 | 0.50 | 0.24 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.00 | 0.09 | 0.09 | -0.01 | 8/5/2026 | 8/24/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.63 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 8/24/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:56 PM EST |
| 12.50 | 0.20 | 1.80 | 1.00 | 0.50 | -0.07 | -12.29% | 0.08 | 1 | 46 | 1.30 | -0.50 | 0.24 | -0.01 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 15.00 | 1.00 | 3.80 | 2.40 | % | 0.16 | 0 | 0 | 1.53 | -0.91 | 0.09 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 17.50 | 3.40 | 6.10 | 4.75 | % | 0.27 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 20.00 | 5.90 | 8.60 | 7.25 | 6.95 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.10 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 3:59:56 PM EST |
| 22.50 | 8.40 | 11.10 | 9.75 | % | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 25.00 | 10.90 | 13.60 | 12.25 | % | 0.49 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 30.00 | 15.90 | 18.90 | 17.40 | % | 0.58 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |