Options Chain for HEARTFLOW INC COM (HTFL) - $57.82 as of 10/28/2026 3:34:14 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 | 32.10 | 35.90 | 34.00 | % | 1.36 | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.01 | 10/28/2026 1:58:53 PM EST | |||
| 30.00 | 27.20 | 30.90 | 29.05 | 23.71 | 0.00 | 0.00% | 0.97 | 0 | 20 | 2.33 | 0.99 | 0.00 | -0.02 | 10/20/2026 | 10/28/2026 1:58:53 PM EST |
| 35.00 | 22.40 | 25.90 | 24.15 | 21.00 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.56 | 0.95 | 0.00 | -0.05 | 10/22/2026 | 10/28/2026 1:58:53 PM EST |
| 40.00 | 17.70 | 21.20 | 19.45 | 14.60 | 0.00 | 0.00% | 0.49 | 0 | 21 | 1.39 | 0.91 | 0.01 | -0.07 | 10/20/2026 | 10/28/2026 1:58:53 PM EST |
| 45.00 | 14.20 | 16.20 | 15.20 | 13.30 | 0.00 | 0.00% | 0.34 | 0 | 65 | 1.26 | 0.84 | 0.01 | -0.10 | 10/26/2026 | 10/28/2026 1:58:53 PM EST |
| 50.00 | 9.50 | 13.00 | 11.25 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 166 | 0.83 | 0.76 | 0.02 | -0.12 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 55.00 | 7.20 | 9.00 | 8.10 | 8.08 | +0.98 | +13.81% | 0.15 | 39 | 748 | 1.00 | 0.65 | 0.02 | -0.13 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 60.00 | 5.30 | 6.00 | 5.65 | 5.60 | +0.60 | +12.00% | 0.09 | 18 | 544 | 1.02 | 0.52 | 0.03 | -0.13 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 65.00 | 3.50 | 4.00 | 3.75 | 3.80 | +0.46 | +13.78% | 0.06 | 54 | 1,208 | 1.02 | 0.39 | 0.03 | -0.12 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 70.00 | 2.30 | 2.80 | 2.55 | 2.35 | -0.18 | -7.12% | 0.04 | 9 | 47 | 1.02 | 0.29 | 0.02 | -0.11 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 75.00 | 1.40 | 2.70 | 2.05 | 1.70 | +0.13 | +8.28% | 0.03 | 2 | 41 | 1.09 | 0.22 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 80.00 | 0.85 | 2.35 | 1.60 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.03 | 0.17 | 0.02 | -0.09 | 10/27/2026 | 10/28/2026 1:58:53 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.01 | 10/28/2026 1:58:53 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.26 | -0.01 | 0.00 | -0.02 | 10/19/2026 | 10/28/2026 1:58:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.33 | -0.05 | 0.00 | -0.05 | 10/26/2026 | 10/28/2026 1:58:53 PM EST |
| 40.00 | 0.40 | 1.90 | 1.15 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.35 | -0.09 | 0.01 | -0.07 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 45.00 | 0.65 | 1.95 | 1.30 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.12 | -0.16 | 0.01 | -0.10 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 50.00 | 1.75 | 3.00 | 2.38 | 2.24 | -0.66 | -22.76% | 0.05 | 3 | 2,838 | 1.06 | -0.24 | 0.02 | -0.12 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 55.00 | 3.90 | 4.80 | 4.35 | 4.27 | -0.33 | -7.18% | 0.08 | 2,325 | 296 | 1.06 | -0.35 | 0.02 | -0.13 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 60.00 | 5.80 | 6.90 | 6.35 | 7.00 | +0.20 | +2.95% | 0.11 | 15 | 83 | 0.99 | -0.48 | 0.03 | -0.13 | 10/28/2026 | 10/28/2026 1:58:53 PM EST |
| 65.00 | 9.10 | 10.10 | 9.60 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.01 | -0.61 | 0.03 | -0.12 | 10/27/2026 | 10/28/2026 1:58:53 PM EST |
| 70.00 | 12.70 | 15.00 | 13.85 | % | 0.20 | 0 | 0 | 1.13 | -0.71 | 0.02 | -0.11 | 10/28/2026 1:58:53 PM EST | |||
| 75.00 | 16.90 | 19.40 | 18.15 | % | 0.24 | 0 | 0 | 1.15 | -0.78 | 0.02 | -0.10 | 10/28/2026 1:58:53 PM EST | |||
| 80.00 | 21.20 | 23.70 | 22.45 | % | 0.28 | 0 | 0 | 1.17 | -0.83 | 0.02 | -0.09 | 10/28/2026 1:58:53 PM EST |