Options Chain for HEARTFLOW INC COM (HTFL) - $51.00 as of 10/7/2026 6:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.50 | 26.60 | 25.05 | % | 1.00 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 30.00 | 18.80 | 21.90 | 20.35 | % | 0.68 | 0 | 0 | 1.63 | 0.97 | 0.01 | -0.02 | 10/7/2026 4:00:01 PM EST | |||
| 35.00 | 13.40 | 17.40 | 15.40 | % | 0.44 | 0 | 0 | 1.37 | 0.91 | 0.01 | -0.04 | 10/7/2026 4:00:01 PM EST | |||
| 40.00 | 9.90 | 13.40 | 11.65 | 14.35 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.21 | 0.81 | 0.02 | -0.06 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 45.00 | 7.50 | 9.90 | 8.70 | 9.40 | +0.40 | +4.45% | 0.19 | 1 | 3 | 0.89 | 0.70 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 50.00 | 5.50 | 7.10 | 6.30 | 5.80 | -0.70 | -10.77% | 0.13 | 27 | 36 | 0.91 | 0.57 | 0.03 | -0.07 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 55.00 | 3.80 | 4.00 | 3.90 | 3.77 | -0.43 | -10.24% | 0.07 | 459 | 578 | 0.83 | 0.43 | 0.03 | -0.07 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 60.00 | 1.50 | 3.20 | 2.35 | 2.35 | -0.34 | -12.64% | 0.04 | 3 | 120 | 0.79 | 0.31 | 0.03 | -0.06 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 65.00 | 0.55 | 2.05 | 1.30 | 1.46 | -0.14 | -8.75% | 0.02 | 1 | 627 | 0.75 | 0.20 | 0.02 | -0.04 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 70.00 | 0.20 | 1.10 | 0.65 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.12 | 0.02 | -0.03 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.03 | 0.08 | 0.01 | -0.02 | 10/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.00 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.32 | -0.03 | 0.01 | -0.02 | 10/7/2026 4:00:01 PM EST | |||
| 35.00 | 0.05 | 1.60 | 0.83 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.82 | -0.09 | 0.01 | -0.04 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 40.00 | 0.95 | 2.70 | 1.83 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.88 | -0.19 | 0.02 | -0.06 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 45.00 | 2.50 | 4.90 | 3.70 | 3.40 | +0.52 | +18.06% | 0.08 | 4 | 22 | 0.91 | -0.30 | 0.02 | -0.07 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 50.00 | 4.70 | 7.10 | 5.90 | 5.75 | +1.15 | +25.00% | 0.12 | 3 | 11 | 0.87 | -0.43 | 0.03 | -0.07 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 55.00 | 7.50 | 10.00 | 8.75 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 64 | 0.83 | -0.57 | 0.03 | -0.07 | 9/18/2026 | 10/7/2026 4:00:01 PM EST |
| 60.00 | 11.50 | 13.50 | 12.50 | 11.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | -0.69 | 0.03 | -0.06 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 65.00 | 15.40 | 18.70 | 17.05 | % | 0.26 | 0 | 0 | 1.21 | -0.80 | 0.02 | -0.04 | 10/7/2026 4:00:01 PM EST | |||
| 70.00 | 19.30 | 23.30 | 21.30 | % | 0.30 | 0 | 0 | 1.30 | -0.88 | 0.02 | -0.03 | 10/7/2026 4:00:01 PM EST | |||
| 75.00 | 24.40 | 27.30 | 25.85 | % | 0.34 | 0 | 0 | 1.25 | -0.92 | 0.01 | -0.02 | 10/7/2026 4:00:01 PM EST |