Options Chain for HEARTFLOW INC COM (HTFL) - $47.63 as of 10/8/2026 9:47:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 33.80 | 37.30 | 35.55 | 19.92 | 0.00 | 0.00% | 2.84 | 0 | 1 | 8.76 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 10/8/2026 3:59:58 PM EST |
| 15.00 | 31.30 | 34.80 | 33.05 | 15.78 | 0.00 | 0.00% | 2.20 | 0 | 1 | 7.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 10/8/2026 3:59:58 PM EST |
| 17.50 | 28.80 | 32.30 | 30.55 | % | 1.75 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 20.00 | 26.30 | 29.80 | 28.05 | 15.06 | 0.00 | 0.00% | 1.40 | 0 | 3 | 5.93 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/8/2026 3:59:58 PM EST |
| 22.50 | 23.80 | 27.30 | 25.55 | 7.30 | 0.00 | 0.00% | 1.14 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/8/2026 3:59:58 PM EST |
| 25.00 | 21.30 | 24.80 | 23.05 | 17.49 | 0.00 | 0.00% | 0.92 | 0 | 20 | 4.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/8/2026 3:59:58 PM EST |
| 30.00 | 16.50 | 19.80 | 18.15 | 19.80 | 0.00 | 0.00% | 0.60 | 0 | 61 | 3.71 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:58 PM EST |
| 35.00 | 11.50 | 14.80 | 13.15 | 15.00 | 0.00 | 0.00% | 0.38 | 0 | 45 | 2.82 | 0.99 | 0.01 | -0.01 | 9/21/2026 | 10/8/2026 3:59:58 PM EST |
| 40.00 | 6.50 | 9.50 | 8.00 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 77 | 1.84 | 0.90 | 0.03 | -0.07 | 10/6/2026 | 10/8/2026 3:59:58 PM EST |
| 45.00 | 3.10 | 4.40 | 3.75 | 3.85 | -1.55 | -28.71% | 0.08 | 165 | 95 | 0.80 | 0.68 | 0.05 | -0.14 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 50.00 | 1.40 | 1.75 | 1.58 | 1.70 | -0.45 | -20.93% | 0.03 | 1,175 | 1,623 | 0.90 | 0.38 | 0.06 | -0.15 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 55.00 | 0.55 | 0.90 | 0.73 | 0.63 | -0.14 | -18.19% | 0.01 | 826 | 2,015 | 0.97 | 0.14 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 236 | 0.96 | 0.04 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.61 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/8/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/8/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/8/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/8/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.87 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 10/8/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.40 | -0.10 | 0.03 | -0.07 | 10/6/2026 | 10/8/2026 3:59:58 PM EST |
| 45.00 | 0.35 | 2.25 | 1.30 | 1.45 | +0.90 | +163.64% | 0.03 | 114 | 139 | 0.85 | -0.32 | 0.05 | -0.14 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 50.00 | 3.20 | 4.80 | 4.00 | 4.20 | +1.30 | +44.83% | 0.08 | 37 | 145 | 0.90 | -0.62 | 0.06 | -0.15 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 55.00 | 6.70 | 9.20 | 7.95 | 5.20 | -1.80 | -25.72% | 0.14 | 1 | 15 | 1.53 | -0.86 | 0.04 | -0.09 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 60.00 | 11.20 | 13.70 | 12.45 | 12.54 | +1.80 | +16.76% | 0.21 | 3 | 13 | 1.72 | -0.96 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 65.00 | 16.40 | 18.80 | 17.60 | 18.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.11 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 10/8/2026 3:59:58 PM EST |
| 70.00 | 21.30 | 23.70 | 22.50 | 19.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:58 PM EST |