Options Chain for HEARTFLOW INC COM (HTFL) - $24.30 as of 7/23/2026 8:19:06 AM 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 | 10.60 | 13.30 | 11.95 | % | 0.96 | 0 | 0 | 2.62 | 0.99 | 0.00 | -0.01 | 7/22/2026 3:59:59 PM EST | |||
| 15.00 | 8.20 | 10.90 | 9.55 | % | 0.64 | 0 | 0 | 2.10 | 0.97 | 0.01 | -0.02 | 7/22/2026 3:59:59 PM EST | |||
| 17.50 | 6.00 | 9.40 | 7.70 | 16.24 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.16 | 0.90 | 0.02 | -0.04 | 6/18/2026 | 7/22/2026 3:59:59 PM EST |
| 20.00 | 4.10 | 6.80 | 5.45 | % | 0.27 | 0 | 0 | 1.59 | 0.82 | 0.04 | -0.04 | 7/22/2026 3:59:59 PM EST | |||
| 22.50 | 2.50 | 5.80 | 4.15 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | 0.69 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 25.00 | 1.35 | 4.00 | 2.68 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.98 | 0.55 | 0.06 | -0.06 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 3.00 | 1.50 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 73 | 1.68 | 0.30 | 0.05 | -0.05 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.90 | 0.14 | 0.03 | -0.03 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.99 | 0.06 | 0.02 | -0.01 | 7/6/2026 | 7/22/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.02 | 0.01 | -0.01 | 7/22/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.53 | 0.01 | 0.00 | 0.00 | 7/22/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.35 | -0.01 | 0.00 | -0.01 | 7/22/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 2.75 | -0.03 | 0.01 | -0.02 | 7/22/2026 3:59:59 PM EST | |||
| 17.50 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | -0.10 | 0.02 | -0.04 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.08 | -0.18 | 0.04 | -0.04 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 22.50 | 1.15 | 3.10 | 2.13 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.97 | -0.31 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 25.00 | 1.70 | 4.10 | 2.90 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.01 | -0.45 | 0.06 | -0.06 | 7/10/2026 | 7/22/2026 3:59:59 PM EST |
| 30.00 | 5.10 | 7.50 | 6.30 | 5.07 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.47 | -0.70 | 0.05 | -0.05 | 7/15/2026 | 7/22/2026 3:59:59 PM EST |
| 35.00 | 9.40 | 12.20 | 10.80 | % | 0.31 | 0 | 0 | 1.77 | -0.86 | 0.03 | -0.03 | 7/22/2026 3:59:59 PM EST | |||
| 40.00 | 13.90 | 17.20 | 15.55 | % | 0.39 | 0 | 0 | 2.10 | -0.94 | 0.02 | -0.01 | 7/22/2026 3:59:59 PM EST | |||
| 45.00 | 18.90 | 21.90 | 20.40 | % | 0.45 | 0 | 0 | 2.23 | -0.98 | 0.01 | -0.01 | 7/22/2026 3:59:59 PM EST | |||
| 50.00 | 23.90 | 26.90 | 25.40 | % | 0.51 | 0 | 0 | 2.47 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST |