Options Chain for HEARTFLOW INC COM (HTFL) - $31.73 as of 5/29/2026 2:34:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 18.80 | 17.25 | % | 1.15 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 17.50 | 13.20 | 16.30 | 14.75 | 11.03 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 20.00 | 10.80 | 13.70 | 12.25 | 13.13 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.54 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 5/29/2026 1:59:00 PM EST |
| 22.50 | 8.30 | 10.40 | 9.35 | % | 0.42 | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.02 | 5/29/2026 1:59:00 PM EST | |||
| 25.00 | 5.80 | 8.60 | 7.20 | % | 0.29 | 0 | 0 | 1.62 | 0.92 | 0.02 | -0.03 | 5/29/2026 1:59:00 PM EST | |||
| 30.00 | 2.05 | 4.90 | 3.48 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.74 | 0.67 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 35.00 | 0.05 | 2.70 | 1.38 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.77 | 0.35 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 40.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.15 | -33.34% | 0.01 | 304 | 698 | 0.76 | 0.13 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 10 | 103 | 1.12 | 0.04 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:00 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:59:00 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.80 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 1:59:00 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.68 | -0.08 | 0.02 | -0.03 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 30.00 | 0.05 | 3.50 | 1.78 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.87 | -0.33 | 0.06 | -0.06 | 5/20/2026 | 5/29/2026 1:59:00 PM EST |
| 35.00 | 2.65 | 5.60 | 4.13 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 46 | 1.27 | -0.65 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 40.00 | 7.40 | 9.70 | 8.55 | % | 0.21 | 0 | 0 | 1.41 | -0.87 | 0.04 | -0.03 | 5/29/2026 1:59:00 PM EST | |||
| 45.00 | 11.80 | 14.30 | 13.05 | % | 0.29 | 0 | 0 | 1.59 | -0.96 | 0.01 | -0.01 | 5/29/2026 1:59:00 PM EST |