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 | 28.30 | 31.50 | 29.90 | % | 2.39 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 15.00 | 25.90 | 29.00 | 27.45 | % | 1.83 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 17.50 | 23.40 | 26.50 | 24.95 | % | 1.43 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 20.00 | 20.90 | 24.00 | 22.45 | % | 1.12 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 22.50 | 18.40 | 21.60 | 20.00 | % | 0.89 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 25.00 | 16.10 | 19.20 | 17.65 | % | 0.71 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 30.00 | 11.70 | 13.40 | 12.55 | 10.80 | +7.70 | +248.39% | 0.42 | 44 | 8 | 1.17 | 0.95 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 35.00 | 7.00 | 8.90 | 7.95 | 3.90 | +2.15 | +122.86% | 0.23 | 8 | 5 | 0.95 | 0.85 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 40.00 | 4.30 | 5.40 | 4.85 | 4.80 | % | 0.12 | 18 | 0 | 0.56 | 0.68 | 0.04 | -0.05 | 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:08 PM EST | |||
| 22.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.50 | -83.34% | 0.00 | 3 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | -1.20 | -80.00% | 0.00 | 18 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.27 | % | 0.01 | 52 | 0 | 0.82 | -0.05 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 35.00 | 0.80 | 1.25 | 1.03 | 0.98 | % | 0.03 | 59 | 0 | 0.80 | -0.14 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 4:00:08 PM EST | |
| 40.00 | 2.25 | 2.90 | 2.58 | 2.42 | % | 0.06 | 64 | 0 | 0.79 | -0.32 | 0.04 | -0.05 | 8/14/2026 | 8/14/2026 4:00:08 PM EST |