Options Chain for HEARTFLOW INC COM (HTFL) - $38.89 as of 8/14/2026 8:00:02 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 | 28.50 | 31.50 | 30.00 | % | 2.40 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 15.00 | 26.00 | 29.00 | 27.50 | % | 1.83 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 17.50 | 23.50 | 25.60 | 24.55 | 24.00 | +7.76 | +47.79% | 1.40 | 1 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 20.00 | 21.00 | 23.60 | 22.30 | % | 1.11 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 22.50 | 18.50 | 20.00 | 19.25 | 19.20 | +15.50 | +418.92% | 0.86 | 1 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 25.00 | 16.00 | 17.60 | 16.80 | 16.43 | +11.13 | +210.00% | 0.67 | 6 | 44 | 2.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 30.00 | 11.00 | 12.60 | 11.80 | 12.00 | +8.80 | +275.00% | 0.39 | 53 | 128 | 2.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 6.10 | 7.70 | 6.90 | 7.27 | +6.62 | +1,018.47% | 0.20 | 107 | 79 | 1.39 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 2.60 | 3.20 | 2.90 | 2.90 | +1.38 | +90.79% | 0.07 | 178 | 10 | 0.32 | 0.81 | 0.09 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 45.00 | 0.35 | 1.10 | 0.73 | 0.76 | % | 0.02 | 616 | 0 | 0.62 | 0.34 | 0.08 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.23 | % | 0.00 | 111 | 0 | 0.77 | 0.06 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.51 | -91.08% | 0.00 | 35 | 23 | 1.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.08 | -1.58 | -95.19% | 0.01 | 36 | 36 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.20 | -5.44 | -96.46% | 0.01 | 141 | 10 | 0.95 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 0.60 | 0.90 | 0.75 | 0.85 | % | 0.02 | 192 | 0 | 0.86 | -0.19 | 0.09 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 45.00 | 3.40 | 4.10 | 3.75 | 3.70 | % | 0.08 | 173 | 0 | 1.16 | -0.66 | 0.08 | -0.08 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 50.00 | 7.50 | 8.50 | 8.00 | 7.40 | % | 0.16 | 10 | 0 | 1.09 | -0.94 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |