Options Chain for HEARTFLOW INC COM (HTFL) - $57.82 as of 10/27/2026 9:08:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.30 | 34.90 | 33.10 | % | 1.32 | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 26.40 | 30.00 | 28.20 | 23.71 | 0.00 | 0.00% | 0.94 | 0 | 20 | 2.53 | 0.99 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 21.20 | 25.20 | 23.20 | 21.00 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.13 | 0.97 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 17.10 | 20.50 | 18.80 | 14.60 | 0.00 | 0.00% | 0.47 | 0 | 21 | 1.79 | 0.92 | 0.01 | -0.06 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 12.90 | 15.70 | 14.30 | 13.30 | 0.00 | 0.00% | 0.32 | 0 | 65 | 1.45 | 0.85 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 9.20 | 11.80 | 10.50 | 10.50 | +0.70 | +7.15% | 0.21 | 16 | 177 | 1.02 | 0.75 | 0.02 | -0.11 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 6.00 | 7.80 | 6.90 | 7.10 | 0.00 | 0.00% | 0.13 | 43 | 758 | 0.92 | 0.63 | 0.03 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 4.70 | 5.30 | 5.00 | 5.00 | +0.40 | +8.70% | 0.08 | 43 | 547 | 0.99 | 0.49 | 0.03 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 2.40 | 3.80 | 3.10 | 3.34 | +0.14 | +4.38% | 0.05 | 131 | 1,263 | 0.95 | 0.37 | 0.03 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 1.05 | 2.40 | 1.73 | 2.53 | +0.38 | +17.68% | 0.02 | 19 | 37 | 0.90 | 0.28 | 0.02 | -0.11 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 0.45 | 2.45 | 1.45 | 1.57 | +0.62 | +65.27% | 0.02 | 19 | 42 | 0.98 | 0.20 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 0.25 | 1.70 | 0.98 | 1.01 | % | 0.01 | 7 | 0 | 0.99 | 0.15 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.09 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.50 | -0.03 | 0.00 | -0.03 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 0.40 | 1.85 | 1.13 | 0.65 | -0.22 | -25.29% | 0.03 | 7 | 74 | 1.28 | -0.08 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 0.55 | 2.65 | 1.60 | 1.40 | -0.34 | -19.54% | 0.04 | 12 | 89 | 1.11 | -0.15 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 1.60 | 3.20 | 2.40 | 2.90 | -0.32 | -9.94% | 0.05 | 9 | 2,844 | 0.99 | -0.25 | 0.02 | -0.11 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 3.20 | 4.80 | 4.00 | 4.60 | -0.66 | -12.55% | 0.07 | 215 | 193 | 0.93 | -0.37 | 0.03 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 6.10 | 7.40 | 6.75 | 6.80 | -1.33 | -16.36% | 0.11 | 1 | 82 | 0.94 | -0.51 | 0.03 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 9.10 | 12.00 | 10.55 | 10.10 | % | 0.16 | 17 | 0 | 1.02 | -0.63 | 0.03 | -0.12 | 10/27/2026 | 10/27/2026 4:00:00 PM EST | |
| 70.00 | 13.00 | 15.80 | 14.40 | % | 0.21 | 0 | 0 | 1.01 | -0.72 | 0.02 | -0.11 | 10/27/2026 4:00:00 PM EST | |||
| 75.00 | 16.60 | 20.40 | 18.50 | % | 0.25 | 0 | 0 | 1.43 | -0.80 | 0.02 | -0.09 | 10/27/2026 4:00:00 PM EST | |||
| 80.00 | 21.00 | 24.80 | 22.90 | % | 0.29 | 0 | 0 | 1.48 | -0.85 | 0.01 | -0.08 | 10/27/2026 4:00:00 PM EST |