Options Chain for HEARTFLOW INC COM (HTFL) - $23.80 as of 2/20/2026 6:28:25 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 | 8.30 | 12.00 | 10.15 | % | 0.68 | 0 | 0 | 2.71 | 0.98 | 0.01 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 17.50 | 6.00 | 10.00 | 8.00 | % | 0.46 | 0 | 0 | 2.42 | 0.90 | 0.03 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 20.00 | 4.00 | 7.80 | 5.90 | % | 0.30 | 0 | 0 | 2.03 | 0.79 | 0.04 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 22.50 | 2.40 | 6.00 | 4.20 | 3.80 | +1.50 | +65.22% | 0.19 | 1 | 1 | 1.81 | 0.66 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 25.00 | 1.10 | 4.70 | 2.90 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.19 | 0.53 | 0.05 | -0.05 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 3.50 | 1.75 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 55 | 1.91 | 0.30 | 0.05 | -0.05 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.91 | 0.15 | 0.03 | -0.03 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 3.60 | 1.80 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.70 | 0.07 | 0.02 | -0.02 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 0 | 2.97 | 0.03 | 0.01 | -0.01 | 2/20/2026 4:00:07 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 | 3.40 | 1.70 | % | 0.11 | 0 | 0 | 3.52 | -0.02 | 0.01 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 3.50 | 1.75 | 0.86 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.90 | -0.10 | 0.03 | -0.01 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 3.80 | 1.90 | % | 0.10 | 0 | 0 | 2.45 | -0.21 | 0.04 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 4.20 | 2.10 | % | 0.09 | 0 | 0 | 2.06 | -0.34 | 0.05 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 25.00 | 1.85 | 4.70 | 3.28 | 2.60 | -1.64 | -38.68% | 0.13 | 12 | 2 | 1.08 | -0.47 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 30.00 | 4.00 | 8.20 | 6.10 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.76 | -0.70 | 0.05 | -0.05 | 1/26/2026 | 2/20/2026 4:00:07 PM EST |
| 35.00 | 8.50 | 12.50 | 10.50 | 8.84 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.91 | -0.85 | 0.03 | -0.03 | 2/10/2026 | 2/20/2026 4:00:07 PM EST |
| 40.00 | 13.20 | 17.20 | 15.20 | % | 0.38 | 0 | 0 | 2.11 | -0.93 | 0.02 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 45.00 | 18.30 | 22.20 | 20.25 | % | 0.45 | 0 | 0 | 2.37 | -0.97 | 0.01 | -0.01 | 2/20/2026 4:00:07 PM EST |