Breaking News

Heartflow Inc (HTFL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

49.49 -0.51 -1.02%

02:17:04 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 642,557
Bid/Ask: 0.00 / 0.00
Day's Range: 48.11 - 51.00

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

Sep 03, 2026 18:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	35.7	38	0	12.50	0	0%	0	2.15	0
HTFL Call 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|12.50C Delta0.9992 Imp Vol2.3668 Bid35.7 Gamma0.0001 Theoretical37.72 Ask38 Theta-0.0036 Intrinsic Value37.14 Volume0 Vega0.0003 Time Value-37.14 Open Interest0 Rho0.0051 Delta / Theta-280.9769 HTFL Put 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|12.50P Delta-0.0328 Imp Vol5.2394 Bid0 Gamma0.0014 Theoretical1.08 Ask2.15 Theta-0.1299 Intrinsic Value-37.14 Volume0 Vega0.0075 Time Value37.14 Open Interest0 Rho-0.001 Delta / Theta0.2524
0	0%	33.2	35.7	0	15.00	0	0%	0	1	0
HTFL Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|15.00C Delta0.9995 Imp Vol1.9134 Bid33.2 Gamma0.0001 Theoretical35.22 Ask35.7 Theta-0.0026 Intrinsic Value34.64 Volume0 Vega0.0002 Time Value-34.64 Open Interest0 Rho0.0061 Delta / Theta-389.2266 HTFL Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|15.00P Delta-0.0253 Imp Vol3.8009 Bid0 Gamma0.0015 Theoretical0.5 Ask1 Theta-0.076 Intrinsic Value-34.64 Volume0 Vega0.006 Time Value34.64 Open Interest0 Rho-0.0007 Delta / Theta0.3331
0	0%	30.7	33.1	0	17.50	0	0%	0	1	0
HTFL Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|17.50C Delta0.9985 Imp Vol1.8696 Bid30.7 Gamma0.0003 Theoretical32.73 Ask33.1 Theta-0.0048 Intrinsic Value32.14 Volume0 Vega0.0005 Time Value-32.14 Open Interest0 Rho0.0071 Delta / Theta-208.9402 HTFL Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|17.50P Delta-0.0292 Imp Vol3.3503 Bid0 Gamma0.0019 Theoretical0.5 Ask1 Theta-0.0754 Intrinsic Value-32.14 Volume0 Vega0.0068 Time Value32.14 Open Interest0 Rho-0.0007 Delta / Theta0.387
					49.64	Price @ Sep 03, 2026 18:15 GMT
2.75	0%	1.6	4	0	50.00	3.08	23.2%	2.2	3.1	6
HTFL Call 50.00 Exp: Sep 18, 2026 Last: 2.75 Chg.: 0% SymbolHTFL\|20260918\|50.00C Delta0.5426 Imp Vol0.6583 Bid1.6 Gamma0.0592 Theoretical2.8 Ask4 Theta-0.091 Intrinsic Value-0.36 Volume0 Vega0.0404 Time Value3.11 Open Interest196 Rho0.01 Delta / Theta-5.9633 HTFL Put 50.00 Exp: Sep 18, 2026 Last: 3.08 Chg.: 23.2% SymbolHTFL\|20260918\|50.00P Delta-0.4578 Imp Vol0.6868 Bid2.2 Gamma0.0569 Theoretical2.65 Ask3.1 Theta-0.0902 Intrinsic Value0.36 Volume6 Vega0.0404 Time Value2.72 Open Interest68 Rho-0.0091 Delta / Theta5.0762
0.7	-36.36%	0.45	1.1	16	55.00	0	0%	5.4	6.5	0
HTFL Call 55.00 Exp: Sep 18, 2026 Last: 0.7 Chg.: -36.36% SymbolHTFL\|20260918\|55.00C Delta0.2382 Imp Vol0.5758 Bid0.45 Gamma0.0528 Theoretical0.78 Ask1.1 Theta-0.0616 Intrinsic Value-5.36 Volume16 Vega0.0315 Time Value6.06 Open Interest47 Rho0.0046 Delta / Theta-3.8684 HTFL Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|55.00P Delta-0.7123 Imp Vol0.708 Bid5.4 Gamma0.0476 Theoretical5.95 Ask6.5 Theta-0.0786 Intrinsic Value5.36 Volume0 Vega0.0347 Time Value-5.36 Open Interest44 Rho-0.0134 Delta / Theta9.0656
0	0%	0.05	0.6	0	60.00	11.08	0%	9.7	11.1	5
HTFL Call 60.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20260918\|60.00C Delta0.1061 Imp Vol0.6638 Bid0.05 Gamma0.0271 Theoretical0.32 Ask0.6 Theta-0.0417 Intrinsic Value-10.36 Volume0 Vega0.0186 Time Value10.36 Open Interest62 Rho0.0021 Delta / Theta-2.5412 HTFL Put 60.00 Exp: Sep 18, 2026 Last: 11.08 Chg.: 0% SymbolHTFL\|20260918\|60.00P Delta-0.8397 Imp Vol0.8181 Bid9.7 Gamma0.0295 Theoretical10.4 Ask11.1 Theta-0.0638 Intrinsic Value10.36 Volume5 Vega0.0248 Time Value0.72 Open Interest7 Rho-0.0154 Delta / Theta13.1651

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	6,069.42	+16.19	+0.27%
Nikkei 225	64,214.48	-111.16	-0.17%
Shanghai	3,942.09	+0.70	+0.02%
US 500	7,754.8	+88.1	+1.15%
US Tech 100	29,531.4	+388.1	+1.33%
DAX	26,007.57	+168.24	+0.65%
Dollar Index	98.865	-0.687	-0.69%

Crude Oil WTI	91.07	+0.06	+0.07%
Brent Oil	95.19	-0.44	-0.46%
Natural Gas	2.918	-0.038	-1.29%
Gold	4,532.86	+118.26	+2.68%
Silver	67.602	+2.139	+3.27%
US Soybeans	1,315.13	+6.13	+0.47%
Copper	6.6785	+0.0855	+1.30%

Philippines 2Y	6.366	+0.041	+0.65%
Philippines 10Y	7.326	+0.079	+1.09%
Philippines 20Y	7.570	+0.107	+1.43%
U.S. 2Y	4.330	-0.056	-1.28%
U.S. 10Y	4.753	-0.041	-0.86%
U.S. 30Y	5.237	-0.030	-0.57%
Germany 10Y	3.3533	+0.0020	+0.06%

Alphabet C	339.35	+5.57	+1.67%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.06	+1.04	+1.32%
Booking	196.17	-3.43	-1.72%
Apple	327.33	+2.37	+0.73%
Alibaba ADR	111.76	-0.05	-0.04%
Tesla	382.36	+25.35	+7.10%

Recent Quotes

Name	Price	Chg.	Chg. %
HTFL	49.49	-0.51	-1.02%
DOV1V	0.0734	0.0000	0.00%
RECM	313.60	-2.85	-0.90%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.23	+2.50%	165.18M
Ayala Land	15.000	+1.76%	18.74M
Philex Mining	11.500	+3.98%	16.38M
Apex Mining	17.1800	+7.38%	13.79M
BDO Unibank	120.30	-0.99%	2.21M
International Container	930.500	-0.21%	596.93K
Globe Telecom	1,583.00	-0.57%	114.85K

Name	Last	Chg. %	Vol.
Vulcan	0.3900	+41.82%	6.14M
NiHAO Mineral	0.640	+20.75%	3.32M
Makati Finance	2.290	+19.27%	5.00K
Nickel Asia	4.5500	+13.75%	17.66M
Supercity Realty Dev	9.10	+13.75%	0.20K
F&J Prince	2.710	+12.45%	31.00K
LMG Chemicals	0.355	+10.94%	350.00K

Name	Last	Chg. %	Vol.
Jackstones	1.800	-14.29%	21.00K
Anchor Land	3.500	-12.50%	20.00K
ACE Enexor	3.300	-7.04%	9.00K
Medco	0.120	-6.25%	730.00K
Lorenzo Shipping	0.630	-5.97%	5.00K
CTS Global Equity	0.33	-5.71%	350.00K
PAL	2.650	-5.69%	3.20M