Breaking News

Heartflow Inc (HTFL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

54.40 -0.09 -0.17%

04:59:59 - Closed. Currency in USD

After Hours

53.00

-1.40

-2.57%

10:14:46 - Real-time Data

Type: Equity

Market: United States

Volume: 1,468,342
Bid/Ask: 0.00 / 0.00
Day's Range: 54.00 - 56.95

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

Nov 03, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	29.2	31.6	0	25.00	0	0%	0	0.75	0
HTFL Call 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|25.00C Delta0.951 Imp Vol2.6476 Bid29.2 Gamma0.0033 Theoretical30.4 Ask31.6 Theta-0.0954 Intrinsic Value29.58 Volume0 Vega0.012 Time Value-29.58 Open Interest0 Rho0.01 Delta / Theta-9.9726 HTFL Put 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|25.00P Delta-0.0307 Imp Vol2.2224 Bid0 Gamma0.0027 Theoretical0.38 Ask0.75 Theta-0.0532 Intrinsic Value-29.58 Volume0 Vega0.0082 Time Value29.58 Open Interest0 Rho-0.0009 Delta / Theta0.5774
0	0%	24.2	26.8	0	30.00	0	0%	0	1.25	0
HTFL Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|30.00C Delta0.9345 Imp Vol2.1796 Bid24.2 Gamma0.005 Theoretical25.5 Ask26.8 Theta-0.099 Intrinsic Value24.58 Volume0 Vega0.015 Time Value-24.58 Open Interest20 Rho0.0119 Delta / Theta-9.442 HTFL Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|30.00P Delta-0.0533 Imp Vol1.9847 Bid0 Gamma0.0046 Theoretical0.63 Ask1.25 Theta-0.0742 Intrinsic Value-24.58 Volume0 Vega0.0128 Time Value24.58 Open Interest6 Rho-0.0015 Delta / Theta0.7179
0	0%	19.4	22.1	0	35.00	0	0%	0	0.75	0
HTFL Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|35.00C Delta0.9062 Imp Vol1.8465 Bid19.4 Gamma0.0077 Theoretical20.75 Ask22.1 Theta-0.1101 Intrinsic Value19.58 Volume0 Vega0.0197 Time Value-19.58 Open Interest4 Rho0.0134 Delta / Theta-8.2272 HTFL Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|35.00P Delta-0.0495 Imp Vol1.3743 Bid0 Gamma0.0063 Theoretical0.37 Ask0.75 Theta-0.0483 Intrinsic Value-19.58 Volume0 Vega0.012 Time Value19.58 Open Interest41 Rho-0.0013 Delta / Theta1.0228
					54.58	Price @ Nov 03, 2026 20:14 GMT
5.5	-1.79%	5.3	5.7	36	55.00	5.6	-6.67%	4.2	6	25
HTFL Call 55.00 Exp: Nov 20, 2026 Last: 5.5 Chg.: -1.79% SymbolHTFL\|20261120\|55.00C Delta0.5421 Imp Vol1.2076 Bid5.3 Gamma0.0279 Theoretical5.5 Ask5.7 Theta-0.1684 Intrinsic Value-0.42 Volume36 Vega0.0467 Time Value5.92 Open Interest757 Rho0.0112 Delta / Theta-3.2184 HTFL Put 55.00 Exp: Nov 20, 2026 Last: 5.6 Chg.: -6.67% SymbolHTFL\|20261120\|55.00P Delta-0.4671 Imp Vol1.0456 Bid4.2 Gamma0.0324 Theoretical5.1 Ask6 Theta-0.1411 Intrinsic Value0.42 Volume25 Vega0.0468 Time Value5.18 Open Interest2,369 Rho-0.0123 Delta / Theta3.3101
3.51	-3.84%	3.3	3.9	54	60.00	8.3	22.06%	8.3	9.4	1
HTFL Call 60.00 Exp: Nov 20, 2026 Last: 3.51 Chg.: -3.84% SymbolHTFL\|20261120\|60.00C Delta0.4085 Imp Vol1.1997 Bid3.3 Gamma0.0275 Theoretical3.6 Ask3.9 Theta-0.1633 Intrinsic Value-5.42 Volume54 Vega0.0457 Time Value8.93 Open Interest619 Rho0.0087 Delta / Theta-2.5011 HTFL Put 60.00 Exp: Nov 20, 2026 Last: 8.3 Chg.: 22.06% SymbolHTFL\|20261120\|60.00P Delta-0.5961 Imp Vol1.1771 Bid8.3 Gamma0.028 Theoretical8.85 Ask9.4 Theta-0.1542 Intrinsic Value5.42 Volume1 Vega0.0456 Time Value2.88 Open Interest101 Rho-0.016 Delta / Theta3.8665
2.17	-5.65%	2.1	2.4	2	65.00	8.7	0%	10.5	13.4	0
HTFL Call 65.00 Exp: Nov 20, 2026 Last: 2.17 Chg.: -5.65% SymbolHTFL\|20261120\|65.00C Delta0.2913 Imp Vol1.1863 Bid2.1 Gamma0.0246 Theoretical2.25 Ask2.4 Theta-0.1424 Intrinsic Value-10.42 Volume2 Vega0.0404 Time Value12.59 Open Interest1,033 Rho0.0064 Delta / Theta-2.0463 HTFL Put 65.00 Exp: Nov 20, 2026 Last: 8.7 Chg.: 0% SymbolHTFL\|20261120\|65.00P Delta-0.7532 Imp Vol1.0188 Bid10.5 Gamma0.0291 Theoretical11.95 Ask13.4 Theta-0.1069 Intrinsic Value10.42 Volume0 Vega0.0371 Time Value-1.72 Open Interest18 Rho-0.0188 Delta / Theta7.0425

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	5,679.16	+54.99	+0.98%
Nikkei 225	61,315.00	-1766.86	-2.80%
Shanghai	3,604.77	-3.33	-0.09%
US 500	7,519.9	-49.1	-0.65%
US Tech 100	27,938.5	-241.8	-0.86%
DAX	25,864.62	-116.47	-0.45%
Dollar Index	101.373	-0.353	-0.35%

Crude Oil WTI	96.43	+0.34	+0.35%
Brent Oil	104.18	+0.58	+0.56%
Natural Gas	2.887	-0.017	-0.59%
Gold	3,960.02	+19.62	+0.50%
Silver	49.793	+0.039	+0.08%
US Soybeans	1,201.25	-12.25	-1.01%
Copper	6.3410	-0.0725	-1.13%

Philippines 2Y	7.195	0.000	0.00%
Philippines 10Y	8.069	0.000	0.00%
Philippines 20Y	8.072	0.000	0.00%
U.S. 2Y	4.606	-0.008	-0.17%
U.S. 10Y	4.939	-0.010	-0.20%
U.S. 30Y	5.329	+0.005	+0.09%
Germany 10Y	3.3101	+0.0193	+0.59%

Alphabet C	278.27	+0.23	+0.08%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	81.15	-2.82	-3.36%
Booking	155.67	+1.92	+1.25%
Apple	331.90	-6.42	-1.90%
Alibaba ADR	100.36	-1.14	-1.12%
Tesla	398.50	-5.32	-1.32%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HTFL	54.40	-0.09	-0.17%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	17.860	-1.76%	2.12M
BDO Unibank	121.50	+1.93%	2.05M
International Container	825.000	+1.66%	880.42K
Bank of the Philippine Islands	93.45	+0.86%	464.59K
Manila Electric	427.20	+0.09%	150.85K
Ayala	535.00	+1.33%	118.59K
Globe Telecom	1,499.00	-2.03%	68.08K

Name	Last	Chg. %	Vol.
Pacifica	2.290	+15.66%	85.00K
Belle	1.140	+10.68%	16.00K
Integrated Micro-Electronics	5.950	+8.78%	2.76M
Oriental Petroleum Minerals B	0.0150	+7.14%	500.00K
Island Information Tech	0.1470	+6.52%	40.42M
NexGen Energy	2.69	+5.49%	6.00K
Ionics	2.770	+4.92%	1.71M

Name	Last	Chg. %	Vol.
LMG	0.290	-24.68%	730.00K
Waterfront Philippines	0.420	-16.00%	11.00K
Suntrust Resort	0.370	-10.84%	220.00K
APC Group	0.093	-9.71%	100.00K
Araneta Properties	0.233	-8.63%	310.00K
Lorenzo Shipping	0.650	-7.14%	12.00K
A Brown Company	0.800	-5.88%	26.00K