Options Chain for HEARTLAND EXPRESS INC COM (HTLD) - $14.89 as of 7/8/2026 12:55:23 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 | 10.70 | 14.10 | 12.40 | 12.44 | 0.00 | 0.00% | 4.96 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 11:58:57 AM EST |
| 5.00 | 8.30 | 11.30 | 9.80 | % | 1.96 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 7.50 | 5.80 | 8.80 | 7.30 | 7.99 | 0.00 | 0.00% | 0.97 | 0 | 3 | 6.47 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 11:58:57 AM EST |
| 10.00 | 4.10 | 5.70 | 4.90 | 6.23 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 11:58:57 AM EST |
| 12.50 | 1.10 | 2.60 | 1.85 | 2.37 | +0.17 | +7.73% | 0.15 | 1 | 7 | 1.30 | 0.89 | 0.09 | -0.02 | 7/8/2026 | 7/8/2026 11:58:57 AM EST |
| 15.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.36 | 0.49 | 0.19 | -0.05 | 6/25/2026 | 7/8/2026 11:58:57 AM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.89 | 0.13 | 0.10 | -0.03 | 6/11/2026 | 7/8/2026 11:58:57 AM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.01 | 0.02 | 0.02 | -0.01 | 7/8/2026 11:58:57 AM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 7 | 4.84 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 11:58:57 AM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.85 | -0.11 | 0.09 | -0.02 | 7/7/2026 | 7/8/2026 11:58:57 AM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.05 | -0.51 | 0.19 | -0.05 | 7/1/2026 | 7/8/2026 11:58:57 AM EST |
| 17.50 | 1.10 | 4.30 | 2.70 | 2.89 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.70 | -0.87 | 0.10 | -0.03 | 6/22/2026 | 7/8/2026 11:58:57 AM EST |
| 20.00 | 4.30 | 5.90 | 5.10 | % | 0.26 | 0 | 0 | 2.26 | -0.98 | 0.02 | -0.01 | 7/8/2026 11:58:57 AM EST | |||
| 22.50 | 5.90 | 9.30 | 7.60 | % | 0.34 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST | |||
| 25.00 | 8.40 | 11.80 | 10.10 | % | 0.40 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/8/2026 11:58:57 AM EST |