Breaking News

Heartflow Inc (HTFL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

49.46 -0.86 -1.71%

03:59:59 - Closed. Currency in USD

After Hours

49.46

0.00

0.00%

5:19:19 - Real-time Data

Type: Equity

Market: United States

Volume: 1,574,612
Bid/Ask: 0.00 / 0.00
Day's Range: 48.85 - 50.87

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Heartflow Option Chain

Get free option data for HTFL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Heartflow options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 14, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	36.2	38.6	0	12.50	0	0%	0	1.35	0
HTFL Call 12.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261016\|12.50C Delta0.9938 Imp Vol8.5476 Bid36.2 Gamma0.0006 Theoretical37.4 Ask38.6 Theta-0.1389 Intrinsic Value36.96 Volume0 Vega0.0006 Time Value-36.96 Open Interest1 Rho0.0007 Delta / Theta-7.1574 HTFL Put 12.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261016\|12.50P Delta-0.026 Imp Vol12.684 Bid0 Gamma0.0013 Theoretical0.68 Ask1.35 Theta-0.7072 Intrinsic Value-36.96 Volume0 Vega0.0022 Time Value36.96 Open Interest5 Rho-0.0001 Delta / Theta0.0368
0	0%	33.7	36.1	0	15.00	0	0%	0	0.95	0
HTFL Call 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261016\|15.00C Delta0.9929 Imp Vol7.4557 Bid33.7 Gamma0.0007 Theoretical34.9 Ask36.1 Theta-0.1376 Intrinsic Value34.46 Volume0 Vega0.0007 Time Value-34.46 Open Interest1 Rho0.0008 Delta / Theta-7.2169 HTFL Put 15.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261016\|15.00P Delta-0.0248 Imp Vol10.2412 Bid0 Gamma0.0015 Theoretical0.48 Ask0.95 Theta-0.5487 Intrinsic Value-34.46 Volume0 Vega0.0021 Time Value34.46 Open Interest4 Rho-0.0001 Delta / Theta0.0453
0	0%	31.2	33.6	0	17.50	0	0%	0	1.75	0
HTFL Call 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261016\|17.50C Delta0.9919 Imp Vol6.5409 Bid31.2 Gamma0.0009 Theoretical32.4 Ask33.6 Theta-0.1359 Intrinsic Value31.96 Volume0 Vega0.0008 Time Value-31.96 Open Interest0 Rho0.0009 Delta / Theta-7.2992 HTFL Put 17.50 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261016\|17.50P Delta-0.0408 Imp Vol10.4301 Bid0 Gamma0.0023 Theoretical0.88 Ask1.75 Theta-0.8419 Intrinsic Value-31.96 Volume0 Vega0.0032 Time Value31.96 Open Interest0 Rho-0.0001 Delta / Theta0.0485
					49.46	Price @ Oct 14, 2026 20:14 GMT
1.56	-25.71%	1.5	1.7	2,784	50.00	1.63	16.43%	1.35	2.15	5
HTFL Call 50.00 Exp: Oct 16, 2026 Last: 1.56 Chg.: -25.71% SymbolHTFL\|20261016\|50.00C Delta0.5009 Imp Vol1.1426 Bid1.5 Gamma0.0947 Theoretical1.6 Ask1.7 Theta-0.4227 Intrinsic Value-0.54 Volume2,784 Vega0.0147 Time Value2.1 Open Interest1,958 Rho0.0013 Delta / Theta-1.1848 HTFL Put 50.00 Exp: Oct 16, 2026 Last: 1.63 Chg.: 16.43% SymbolHTFL\|20261016\|50.00P Delta-0.4997 Imp Vol1.129 Bid1.35 Gamma0.0959 Theoretical1.75 Ask2.15 Theta-0.4127 Intrinsic Value0.54 Volume5 Vega0.0147 Time Value1.09 Open Interest191 Rho-0.0013 Delta / Theta1.2108
0.28	-53.33%	0.25	0.3	201	55.00	5.72	0%	4.4	6.2	2
HTFL Call 55.00 Exp: Oct 16, 2026 Last: 0.28 Chg.: -53.33% SymbolHTFL\|20261016\|55.00C Delta0.133 Imp Vol1.1546 Bid0.25 Gamma0.0505 Theoretical0.28 Ask0.3 Theta-0.2295 Intrinsic Value-5.54 Volume201 Vega0.0079 Time Value5.82 Open Interest2,142 Rho0.0003 Delta / Theta-0.5797 HTFL Put 55.00 Exp: Oct 16, 2026 Last: 5.72 Chg.: 0% SymbolHTFL\|20261016\|55.00P Delta-0.9173 Imp Vol0.9411 Bid4.4 Gamma0.0441 Theoretical5.3 Ask6.2 Theta-0.1284 Intrinsic Value5.54 Volume2 Vega0.0056 Time Value0.18 Open Interest16 Rho-0.0019 Delta / Theta7.1432
0.09	80%	0	0.15	2	60.00	0	0%	8.9	11	0
HTFL Call 60.00 Exp: Oct 16, 2026 Last: 0.09 Chg.: 80% SymbolHTFL\|20261016\|60.00C Delta0.0382 Imp Vol1.3762 Bid0 Gamma0.0163 Theoretical0.08 Ask0.15 Theta-0.1055 Intrinsic Value-10.54 Volume2 Vega0.0031 Time Value10.63 Open Interest234 Rho0.0001 Delta / Theta-0.362 HTFL Put 60.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261016\|60.00P Delta-0.9894 Imp Vol1.0911 Bid8.9 Gamma0.0092 Theoretical10.19 Ask11 Theta-0.0256 Intrinsic Value10.54 Volume0 Vega0.001 Time Value-10.54 Open Interest16 Rho-0.0012 Delta / Theta38.6772

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

HTFL Comments

Write your thoughts about Heartflow Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,617.23	-84.31	-1.48%
Nikkei 225	67,744.29	-33.23	-0.05%
Shanghai	3,767.23	-33.64	-0.89%
US 500	7,716.3	-89.3	-1.14%
US Tech 100	29,919.2	-650.3	-2.13%
DAX	25,298.61	+38.71	+0.15%
Dollar Index	102.312	-0.028	-0.03%

Crude Oil WTI	95.17	+1.03	+1.09%
Brent Oil	106.07	-0.04	-0.04%
Natural Gas	3.290	0.000	0.12%
Gold	4,127.30	0.00	0.00%
Silver	55.800	0.000	0.00%
US Soybeans	1,277.50	0.00	0.00%
Copper	6.6150	+0.0005	+0.01%

Philippines 2Y	7.056	-0.014	-0.20%
Philippines 10Y	7.935	+0.054	+0.69%
Philippines 20Y	8.012	+0.072	+0.91%
U.S. 2Y	4.806	+0.013	+0.27%
U.S. 10Y	5.186	-0.003	-0.06%
U.S. 30Y	5.525	-0.038	-0.68%
Germany 10Y	3.4666	+0.0058	+0.17%

Alphabet C	343.65	-5.87	-1.68%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	79.50	+0.88	+1.12%
Booking	160.68	+3.17	+2.01%
Apple	342.96	+1.69	+0.50%
Alibaba ADR	111.17	+0.32	+0.29%
Tesla	367.32	-7.92	-2.11%

Recent Quotes

Name	Price	Chg.	Chg. %
HTFL	49.46	-0.86	-1.71%
RTO	306.50	+0.50	+0.16%
CRDa	12.400	-0.210	-1.67%

Market Movers

Name	Last	Chg. %	Vol.
Metropolitan Bank	60.75	+2.62%	3.92M
International Container	814.500	-6.59%	3.17M
BDO Unibank	112.00	+0.90%	2.82M
Bank of the Philippine Islands	94.20	+1.29%	2.55M
SM Investments	531.00	+0.19%	358.46K
Manila Electric	445.00	+0.45%	344.40K
Ayala	538.00	-0.37%	288.54K

Name	Last	Chg. %	Vol.
PH Resorts	0.360	+48.76%	241.58M
CIRTEK HLDG DDS Prf	0.07	+16.67%	10.00K
Chelsea	1.100	+14.58%	3.11M
Xurpas	0.247	+12.27%	4.99M
Sta Lucia Land	1.750	+6.06%	13.00K
Premiere Horizon	0.159	+6.00%	130.00K
Far Eastern University	795.00	+5.79%	0.02K

Name	Last	Chg. %	Vol.
PTFC Redevelopment	50.050	-19.14%	0.03K
Supercity Realty Dev	32.00	-11.11%	1.40K
ENEX Energy	3.300	-8.33%	4.00K
Alliance Select	0.460	-8.00%	4.40M
Ionics	2.670	-7.93%	10.45M
Prime Media Holdings	0.830	-7.78%	16.00K
Manila Bulletin	0.161	-7.47%	60.00K