Options Chain for HEARTFLOW INC COM (HTFL) - $26.95 as of 4/10/2026 9:02:56 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 | 12.60 | 15.80 | 14.20 | % | 1.14 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 15.00 | 10.40 | 12.80 | 11.60 | % | 0.77 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 17.50 | 7.60 | 10.80 | 9.20 | % | 0.53 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 20.00 | 5.40 | 7.90 | 6.65 | % | 0.33 | 0 | 5 | 3.85 | 0.97 | 0.02 | -0.03 | 4/13/2026 10:58:47 AM EST | |||
| 22.50 | 2.60 | 5.90 | 4.25 | % | 0.19 | 0 | 4 | 3.51 | 0.86 | 0.05 | -0.10 | 4/13/2026 10:58:47 AM EST | |||
| 25.00 | 0.20 | 4.90 | 2.55 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 64 | 3.75 | 0.67 | 0.08 | -0.17 | 3/27/2026 | 4/13/2026 10:58:47 AM EST |
| 30.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.32 | 0.23 | 0.08 | -0.14 | 4/8/2026 | 4/13/2026 10:58:47 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.04 | 0.02 | -0.04 | 3/23/2026 | 4/13/2026 10:58:47 AM EST |
| 40.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 5 | 7.42 | 0.01 | 0.00 | -0.01 | 4/13/2026 10:58:47 AM EST | |||
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 8.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM 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 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 8.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 17.50 | 0.00 | 2.75 | 1.38 | % | 0.08 | 0 | 0 | 8.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 12 | 2.80 | -0.03 | 0.02 | -0.03 | 4/13/2026 10:58:47 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.09 | -0.14 | 0.05 | -0.10 | 3/27/2026 | 4/13/2026 10:58:47 AM EST |
| 25.00 | 0.05 | 2.50 | 1.28 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.67 | -0.33 | 0.08 | -0.17 | 4/9/2026 | 4/13/2026 10:58:47 AM EST |
| 30.00 | 2.60 | 5.20 | 3.90 | 2.90 | 0.00 | 0.00% | 0.13 | 0 | 168 | 2.60 | -0.77 | 0.08 | -0.14 | 3/25/2026 | 4/13/2026 10:58:47 AM EST |
| 35.00 | 6.50 | 10.00 | 8.25 | % | 0.24 | 0 | 0 | 3.58 | -0.96 | 0.02 | -0.04 | 4/13/2026 10:58:47 AM EST | |||
| 40.00 | 11.00 | 15.00 | 13.00 | % | 0.33 | 0 | 0 | 4.60 | -0.99 | 0.00 | -0.01 | 4/13/2026 10:58:47 AM EST | |||
| 45.00 | 16.00 | 20.50 | 18.25 | % | 0.41 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:47 AM EST |