Options Chain for HEARTFLOW INC COM (HTFL) - $51.00 as of 9/4/2026 7:48:02 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 | 35.20 | 38.60 | 36.90 | % | 2.95 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 15.00 | 32.60 | 36.20 | 34.40 | % | 2.29 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 17.50 | 30.10 | 33.70 | 31.90 | % | 1.82 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 20.00 | 27.60 | 31.20 | 29.40 | % | 1.47 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 22.50 | 25.10 | 28.70 | 26.90 | % | 1.20 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 25.00 | 22.70 | 26.20 | 24.45 | % | 0.98 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 30.00 | 17.70 | 19.30 | 18.50 | 14.65 | 0.00 | 0.00% | 0.62 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:04 PM EST |
| 35.00 | 12.30 | 16.20 | 14.25 | 12.10 | 0.00 | 0.00% | 0.41 | 0 | 103 | 2.09 | 0.99 | 0.00 | -0.02 | 8/20/2026 | 9/4/2026 4:00:04 PM EST |
| 40.00 | 7.70 | 11.40 | 9.55 | 11.10 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.59 | 0.93 | 0.02 | -0.04 | 8/24/2026 | 9/4/2026 4:00:04 PM EST |
| 45.00 | 3.90 | 7.20 | 5.55 | 6.13 | 0.00 | 0.00% | 0.12 | 0 | 47 | 1.28 | 0.76 | 0.04 | -0.08 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 50.00 | 1.25 | 3.40 | 2.33 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 196 | 0.70 | 0.48 | 0.06 | -0.10 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.85 | 0.21 | 0.05 | -0.07 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.02 | 0.07 | 0.02 | -0.03 | 9/1/2026 | 9/4/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.96 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.01 | -0.07 | 0.02 | -0.04 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 45.00 | 0.60 | 1.55 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.72 | -0.24 | 0.04 | -0.08 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 50.00 | 2.05 | 3.90 | 2.98 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.66 | -0.52 | 0.06 | -0.10 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 5.30 | 6.80 | 6.05 | 6.40 | +0.50 | +8.48% | 0.11 | 2 | 42 | 0.80 | -0.79 | 0.05 | -0.07 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 60.00 | 9.70 | 12.50 | 11.10 | 11.08 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.34 | -0.93 | 0.02 | -0.03 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |