Breaking News

Heartflow Inc (HTFL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

29.63 -0.22 -0.74%

00:29:38 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 344,902
Bid/Ask: 0.00 / 0.00
Day's Range: 29.44 - 30.95

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

Aug 13, 2026 16:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.8	19.5	0	12.50	0	0%	0	0.75	0
HTFL Call 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260821\|12.50C Delta0.9451 Imp Vol4.7362 Bid16.8 Gamma0.0053 Theoretical18.15 Ask19.5 Theta-0.1469 Intrinsic Value17.18 Volume0 Vega0.0049 Time Value-17.18 Open Interest0 Rho0.0022 Delta / Theta-6.4345 HTFL Put 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260821\|12.50P Delta-0.0401 Imp Vol4.0884 Bid0 Gamma0.0048 Theoretical0.38 Ask0.75 Theta-0.0979 Intrinsic Value-17.18 Volume0 Vega0.0038 Time Value17.18 Open Interest0 Rho-0.0003 Delta / Theta0.4101
0	0%	13.7	16.2	0	15.00	0	0%	0	1.75	0
HTFL Call 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260821\|15.00C Delta0.9969 Imp Vol1.797 Bid13.7 Gamma0.0012 Theoretical15 Ask16.2 Theta-0.0062 Intrinsic Value14.68 Volume0 Vega0.0004 Time Value-14.68 Open Interest0 Rho0.0033 Delta / Theta-161.7313 HTFL Put 15.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260821\|15.00P Delta-0.078 Imp Vol4.2374 Bid0 Gamma0.0078 Theoretical0.88 Ask1.75 Theta-0.1711 Intrinsic Value-14.68 Volume0 Vega0.0065 Time Value14.68 Open Interest0 Rho-0.0006 Delta / Theta0.4557
0	0%	11.1	13.7	0	17.50	0	0%	0	0.25	0
HTFL Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260821\|17.50C Delta0.9969 Imp Vol1.3809 Bid11.1 Gamma0.0015 Theoretical12.5 Ask13.7 Theta-0.0053 Intrinsic Value12.18 Volume0 Vega0.0004 Time Value-12.18 Open Interest1 Rho0.0038 Delta / Theta-187.2141 HTFL Put 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260821\|17.50P Delta-0.0305 Imp Vol2.1206 Bid0 Gamma0.0073 Theoretical0.13 Ask0.25 Theta-0.0404 Intrinsic Value-12.18 Volume0 Vega0.0031 Time Value12.18 Open Interest1 Rho-0.0002 Delta / Theta0.7531
					29.68	Price @ Aug 13, 2026 16:15 GMT
1.98	-1%	1.8	2.3	23	30.00	2.03	-21.92%	1.9	2.3	22
HTFL Call 30.00 Exp: Aug 21, 2026 Last: 1.98 Chg.: -1% SymbolHTFL\|20260821\|30.00C Delta0.5345 Imp Vol1.1582 Bid1.8 Gamma0.0773 Theoretical2.05 Ask2.3 Theta-0.1291 Intrinsic Value-0.32 Volume23 Vega0.0176 Time Value2.3 Open Interest92 Rho0.0031 Delta / Theta-4.1405 HTFL Put 30.00 Exp: Aug 21, 2026 Last: 2.03 Chg.: -21.92% SymbolHTFL\|20260821\|30.00P Delta-0.465 Imp Vol1.1879 Bid1.9 Gamma0.0754 Theoretical2.1 Ask2.3 Theta-0.1295 Intrinsic Value0.32 Volume22 Vega0.0176 Time Value1.71 Open Interest9 Rho-0.0031 Delta / Theta3.5897
0.25	0%	0.25	0.95	0	35.00	0	0%	4.1	6.1	0
HTFL Call 35.00 Exp: Aug 21, 2026 Last: 0.25 Chg.: 0% SymbolHTFL\|20260821\|35.00C Delta0.216 Imp Vol1.1907 Bid0.25 Gamma0.0554 Theoretical0.6 Ask0.95 Theta-0.0974 Intrinsic Value-5.32 Volume0 Vega0.013 Time Value5.57 Open Interest35 Rho0.0013 Delta / Theta-2.2187 HTFL Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260821\|35.00P Delta-0.9282 Imp Vol0.6962 Bid4.1 Gamma0.045 Theoretical5.1 Ask6.1 Theta-0.0244 Intrinsic Value5.32 Volume0 Vega0.006 Time Value-5.32 Open Interest0 Rho-0.0043 Delta / Theta38.0702
0	0%	0	1.75	0	40.00	0	0%	8.7	10.9	0
HTFL Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260821\|40.00C Delta0.2026 Imp Vol1.9835 Bid0 Gamma0.032 Theoretical0.88 Ask1.75 Theta-0.1557 Intrinsic Value-10.32 Volume0 Vega0.0125 Time Value10.32 Open Interest10 Rho0.0011 Delta / Theta-1.3006 HTFL Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260821\|40.00P Delta-0.9862 Imp Vol0.8927 Bid8.7 Gamma0.0093 Theoretical10.03 Ask10.9 Theta-0.0073 Intrinsic Value10.32 Volume0 Vega0.0015 Time Value-10.32 Open Interest0 Rho-0.0027 Delta / Theta134.9823

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:

Replace the attached chart with a new chart ?

Replace Cancel

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

Replace the attached chart with a new chart ?

Replace Cancel

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	6,288.25	-78.39	-1.23%
Nikkei 225	68,308.59	+784.53	+1.16%
Shanghai	3,926.96	-19.71	-0.50%
US 500	7,787.8	+39.3	+0.51%
US Tech 100	30,084.9	+342.3	+1.15%
DAX	26,292.00	-39.07	-0.15%
Dollar Index	99.862	-0.037	-0.04%

Crude Oil WTI	82.28	-0.99	-1.19%
Brent Oil	88.03	-0.95	-1.07%
Natural Gas	2.765	-0.039	-1.39%
Gold	4,422.30	-45.20	-1.01%
Silver	64.908	-0.793	-1.21%
US Soybeans	1,185.13	+2.13	+0.18%
Copper	6.6075	-0.0080	-0.12%

Philippines 2Y	6.425	-0.010	-0.16%
Philippines 10Y	7.287	-0.014	-0.19%
Philippines 20Y	7.425	-0.086	-1.14%
U.S. 2Y	4.149	-0.050	-1.19%
U.S. 10Y	4.627	-0.065	-1.39%
U.S. 30Y	5.212	-0.035	-0.67%
Germany 10Y	3.1331	-0.0067	-0.21%

Alphabet C	344.23	+1.86	+0.54%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.27	+1.08	+1.36%
Booking	211.78	-0.48	-0.23%
Apple	303.36	+1.11	+0.37%
Alibaba ADR	121.87	-3.35	-2.68%
Tesla	334.87	+7.36	+2.25%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HTFL	29.63	-0.22	-0.74%
	LPA	3.179	-0.241	-7.06%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.980	-5.67%	33.19M
SM Prime	18.200	-7.05%	21.02M
MREIT	13.74	-4.05%	21.01M
Dominion Holdings	15.380	+20.16%	18.06M
First Gen	28.00	+2.38%	9.64M
Metropolitan Bank	68.95	+2.68%	4.41M
International Container	965.000	-1.53%	548.83K

Name	Last	Chg. %	Vol.
Dominion Holdings	15.380	+20.16%	18.06M
Primex	1.120	+16.67%	94.00K
Paxys	3.160	+12.46%	224.00K
Roxas	2.400	+11.63%	214.00K
Prime Media	0.960	+11.63%	213.00K
NiHAO Mineral	0.365	+10.61%	3.99M
Geograce Resources	0.108	+10.20%	3.99M

Name	Last	Chg. %	Vol.
GMA Holdings	4.070	-7.29%	32.00K
Lorenzo Shipping	0.650	-7.14%	21.00K
SM Prime	18.200	-7.05%	21.02M
Lepanto Consolidated	0.2220	-6.33%	99.51M
Manila Mining	0.0075	-6.25%	24.00M
Italpinas Dev	0.660	-5.71%	104.00K
Ayala Land	14.980	-5.67%	33.19M