Breaking News

Heartflow Inc (HTFL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

52.40 +0.45 +0.87%

06/11 - Closed. Currency in USD

After Hours

53.16

+0.76

+1.45%

2:46:14 - Real-time Data

Type: Equity

Market: United States

Volume: 969,877
Bid/Ask: 0.00 / 0.00
Day's Range: 51.06 - 53.49

General
Chart
- Streaming Chart
- 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 06, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	25.9	28.4	0	25.00	0	0%	0	2.15	0
HTFL Call 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|25.00C Delta0.9575 Imp Vol2.5087 Bid25.9 Gamma0.0036 Theoretical27.15 Ask28.4 Theta-0.0842 Intrinsic Value26.76 Volume0 Vega0.0091 Time Value-26.76 Open Interest0 Rho0.0085 Delta / Theta-11.3675 HTFL Put 25.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|25.00P Delta-0.0633 Imp Vol3.005 Bid0 Gamma0.0041 Theoretical1.08 Ask2.15 Theta-0.1343 Intrinsic Value-26.76 Volume0 Vega0.0126 Time Value26.76 Open Interest0 Rho-0.0015 Delta / Theta0.4716
0	0%	21	23.5	0	30.00	0	0%	0	2.25	0
HTFL Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|30.00C Delta0.9403 Imp Vol2.0447 Bid21 Gamma0.0057 Theoretical22.25 Ask23.5 Theta-0.0903 Intrinsic Value21.76 Volume0 Vega0.012 Time Value-21.76 Open Interest20 Rho0.0101 Delta / Theta-10.4105 HTFL Put 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|30.00P Delta-0.0826 Imp Vol2.4075 Bid0 Gamma0.0063 Theoretical1.13 Ask2.25 Theta-0.1317 Intrinsic Value-21.76 Volume0 Vega0.0154 Time Value21.76 Open Interest6 Rho-0.0019 Delta / Theta0.6268
0	0%	16.3	18.8	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 Delta0.9046 Imp Vol1.7482 Bid16.3 Gamma0.0096 Theoretical17.55 Ask18.8 Theta-0.11 Intrinsic Value16.76 Volume0 Vega0.0171 Time Value-16.76 Open Interest4 Rho0.0112 Delta / Theta-8.2216 HTFL Put 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|35.00P Delta-0.0569 Imp Vol1.3733 Bid0 Gamma0.0082 Theoretical0.38 Ask0.75 Theta-0.0563 Intrinsic Value-16.76 Volume0 Vega0.0115 Time Value16.76 Open Interest41 Rho-0.0012 Delta / Theta1.0108
					51.76	Price @ Nov 06, 2026 20:14 GMT
4.4	-2%	3.8	5	62	55.00	6.95	0.72%	5.8	8	2
HTFL Call 55.00 Exp: Nov 20, 2026 Last: 4.4 Chg.: -2% SymbolHTFL\|20261120\|55.00C Delta0.4664 Imp Vol1.4281 Bid3.8 Gamma0.0276 Theoretical4.4 Ask5 Theta-0.2069 Intrinsic Value-3.24 Volume62 Vega0.0402 Time Value7.64 Open Interest718 Rho0.0075 Delta / Theta-2.2541 HTFL Put 55.00 Exp: Nov 20, 2026 Last: 6.95 Chg.: 0.72% SymbolHTFL\|20261120\|55.00P Delta-0.5579 Imp Vol1.2168 Bid5.8 Gamma0.0322 Theoretical6.9 Ask8 Theta-0.17 Intrinsic Value3.24 Volume2 Vega0.0399 Time Value3.71 Open Interest3,834 Rho-0.0116 Delta / Theta3.2813
2.72	-16.05%	2.4	3.1	40	60.00	0	0%	9.2	11.6	0
HTFL Call 60.00 Exp: Nov 20, 2026 Last: 2.72 Chg.: -16.05% SymbolHTFL\|20261120\|60.00C Delta0.3393 Imp Vol1.3892 Bid2.4 Gamma0.0261 Theoretical2.75 Ask3.1 Theta-0.1851 Intrinsic Value-8.24 Volume40 Vega0.037 Time Value10.96 Open Interest538 Rho0.0057 Delta / Theta-1.8335 HTFL Put 60.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|60.00P Delta-0.7 Imp Vol1.1975 Bid9.2 Gamma0.0288 Theoretical10.4 Ask11.6 Theta-0.1462 Intrinsic Value8.24 Volume0 Vega0.0351 Time Value-8.24 Open Interest101 Rho-0.0143 Delta / Theta4.7879
1.67	-1.76%	1	1.8	11	65.00	0	0%	13.2	15.5	0
HTFL Call 65.00 Exp: Nov 20, 2026 Last: 1.67 Chg.: -1.76% SymbolHTFL\|20261120\|65.00C Delta0.2139 Imp Vol1.2779 Bid1 Gamma0.0226 Theoretical1.4 Ask1.8 Theta-0.1353 Intrinsic Value-13.24 Volume11 Vega0.0294 Time Value14.91 Open Interest1,019 Rho0.0037 Delta / Theta-1.5805 HTFL Put 65.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|65.00P Delta-0.8231 Imp Vol1.1372 Bid13.2 Gamma0.0227 Theoretical14.35 Ask15.5 Theta-0.102 Intrinsic Value13.24 Volume0 Vega0.0262 Time Value-13.24 Open Interest18 Rho-0.0157 Delta / Theta8.0701

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	104,713.98	-511.92	-0.49%
S. Africa 40 Futures	105,338	-641	-0.60%
US 30	51,307.1	-214.2	-0.42%
US 500	7,383.3	+29.5	+0.40%
US Tech 100	27,007.4	+377.6	+1.42%
DAX Futures	25,778.1	-639.9	-2.42%
Dollar Index	102.180	+0.750	+0.74%

Gold	4,079.50	-34.00	-0.83%
Silver	51.970	-0.410	-0.78%
Crude Oil WTI	90.34	-0.18	-0.20%
Brent Oil	97.75	-0.54	-0.55%
Natural Gas	3.003	+0.056	+1.90%
Copper	6.2600	-0.0100	-0.16%
US Corn	442.25	+2.25	+0.51%

USD/ZAR	16.5467	+0.0817	+0.50%
EUR/USD	1.1140	-0.0079	-0.70%
GBP/USD	1.3352	-0.0112	-0.83%
USD/JPY	158.50	+0.81	+0.51%
GBP/JPY	211.61	-0.47	-0.22%
USD/CAD	1.4129	+0.0110	+0.78%
AUD/USD	0.6868	-0.0063	-0.91%

Nampak	52,400	+1100	+2.14%
MTN	21,317	-446	-2.05%
Standard Bank	31,034	-287	-0.92%
FirstRand Ltd	9,667	-76	-0.78%
Capitec	489,771	-1400	-0.29%
African Rainbow Minerals	15,100	-58	-0.38%
Naspers	75,725	-1987	-2.56%

Recent Quotes

Name	Price	Chg.	Chg. %
HTFL	52.40	+0.45	+0.87%
VRAYQ	0.002	0.000	0.00%
CSOP Hang Seng HK.	7.34	-0.17	-2.27%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,667	-0.78%	12.34M
MTN	21,317	-2.05%	4.00M
Gold Fields	63,019	+3.91%	2.22M
Naspers	75,725	-2.56%	1.75M
Anglo American	82,260	-1.49%	1.23M
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Capitec	489,771	-0.29%	262.24K

Name	Last	Chg. %	Vol.
Quantum Foods Holdings	890	+27.14%	10.11K
Weaver Fintech	5,165	+9.85%	2.50K
Foschini Group	5,500	+6.98%	3.94M
Libstar	394	+5.35%	0.02K
AngloGold Ashanti ADR	149,338	+4.95%	1.17M
Adcorp	678	+4.31%	0.02K
ArcelorMittal	125	+4.17%	455.79K

Name	Last	Chg. %	Vol.
Africa Bitcoin	300.00	-25.00%	0.00K
Sappi	1,125	-13.66%	7.43M
Montauk Renewables	3,901.00	-10.34%	0.47K
Collins Property	1,125	-10.00%	0.08K
Novus Holdings Ltd	561	-9.52%	33.66K
Mantengu	10.00	-9.09%	586.50K
Canal+	4,997.00	-8.30%	3.31K