Options Chain for HEARTLAND EXPRESS INC COM (HTLD) - $14.85 as of 5/22/2026 9:19:51 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 | 10.50 | 13.30 | 11.90 | % | 4.76 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 5.00 | 7.50 | 10.80 | 9.15 | 8.74 | 0.00 | 0.00% | 1.83 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:08 PM EST |
| 7.50 | 5.60 | 8.80 | 7.20 | 6.21 | 0.00 | 0.00% | 0.96 | 0 | 8 | 4.39 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:08 PM EST |
| 10.00 | 4.30 | 4.60 | 4.45 | 4.40 | +0.05 | +1.15% | 0.45 | 1 | 643 | 1.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 12.50 | 1.90 | 2.10 | 2.00 | 1.95 | 0.00 | 0.00% | 0.16 | 0 | 451 | 0.63 | 0.80 | 0.13 | -0.01 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 1.70 | 0.85 | 0.45 | +0.15 | +50.00% | 0.06 | 1 | 26 | 1.33 | 0.40 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.35 | 0.13 | 0.09 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.69 | 0.03 | 0.03 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 5/22/2026 4:00:08 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.10 | 0 | 4 | 4.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 1 | 34 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 12.50 | 0.05 | 1.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.75 | -0.20 | 0.13 | -0.01 | 5/14/2026 | 5/22/2026 4:00:08 PM EST |
| 15.00 | 0.45 | 2.95 | 1.70 | % | 0.11 | 0 | 0 | 1.60 | -0.60 | 0.15 | -0.02 | 5/22/2026 4:00:08 PM EST | |||
| 17.50 | 1.90 | 4.50 | 3.20 | 4.76 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.46 | -0.87 | 0.09 | -0.01 | 4/24/2026 | 5/22/2026 4:00:08 PM EST |
| 20.00 | 4.40 | 7.00 | 5.70 | % | 0.29 | 0 | 0 | 1.81 | -0.97 | 0.03 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 22.50 | 6.90 | 9.50 | 8.20 | % | 0.36 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:08 PM EST |