Breaking News

Heartflow Inc (HTFL)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

48.46 -11.46 -19.13%

13/11 - Closed. Currency in USD

After Hours

48.15

-0.31

-0.64%

1:30:03 - Real-time Data

Type: Equity

Market: United States

Volume: 3,705,631
Bid/Ask: 0.00 / 0.00
Day's Range: 48.27 - 58.51

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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 13, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
33.54	0%	23.4	25.8	0	25.00	0.06	0%	0	0.05	0
HTFL Call 25.00 Exp: Nov 20, 2026 Last: 33.54 Chg.: 0% SymbolHTFL\|20261120\|25.00C Delta0.9809 Imp Vol2.605 Bid23.4 Gamma0.0026 Theoretical24.6 Ask25.8 Theta-0.0619 Intrinsic Value24.57 Volume0 Vega0.0032 Time Value8.97 Open Interest9 Rho0.0046 Delta / Theta-15.8474 HTFL Put 25.00 Exp: Nov 20, 2026 Last: 0.06 Chg.: 0% SymbolHTFL\|20261120\|25.00P Delta-0.0052 Imp Vol2.0344 Bid0 Gamma0.0011 Theoretical0.03 Ask0.05 Theta-0.0148 Intrinsic Value-24.57 Volume0 Vega0.001 Time Value24.63 Open Interest46 Rho-0.0001 Delta / Theta0.3495
0	0%	18.4	20.8	0	30.00	0.01	-96.97%	0	0.75	5
HTFL Call 30.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|30.00C Delta0.9755 Imp Vol1.9722 Bid18.4 Gamma0.0043 Theoretical19.6 Ask20.8 Theta-0.0585 Intrinsic Value19.57 Volume0 Vega0.0039 Time Value-19.57 Open Interest20 Rho0.0055 Delta / Theta-16.6716 HTFL Put 30.00 Exp: Nov 20, 2026 Last: 0.01 Chg.: -96.97% SymbolHTFL\|20261120\|30.00P Delta-0.048 Imp Vol2.4116 Bid0 Gamma0.006 Theoretical0.38 Ask0.75 Theta-0.1174 Intrinsic Value-19.57 Volume5 Vega0.0068 Time Value19.58 Open Interest21 Rho-0.0005 Delta / Theta0.4085
0	0%	13.4	15.9	0	35.00	0.08	-77.14%	0	0.15	3
HTFL Call 35.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolHTFL\|20261120\|35.00C Delta0.9597 Imp Vol1.5225 Bid13.4 Gamma0.0083 Theoretical14.65 Ask15.9 Theta-0.0681 Intrinsic Value14.57 Volume0 Vega0.0059 Time Value-14.57 Open Interest4 Rho0.0063 Delta / Theta-14.1001 HTFL Put 35.00 Exp: Nov 20, 2026 Last: 0.08 Chg.: -77.14% SymbolHTFL\|20261120\|35.00P Delta-0.0215 Imp Vol1.2919 Bid0 Gamma0.0058 Theoretical0.08 Ask0.15 Theta-0.0324 Intrinsic Value-14.57 Volume3 Vega0.0035 Time Value14.65 Open Interest55 Rho-0.0002 Delta / Theta0.6632
					49.57	Price @ Nov 13, 2026 20:14 GMT
2.7	-79.55%	2	2.7	155	50.00	3.1	35.96%	2.4	3.4	855
HTFL Call 50.00 Exp: Nov 20, 2026 Last: 2.7 Chg.: -79.55% SymbolHTFL\|20261120\|50.00C Delta0.4943 Imp Vol0.9487 Bid2 Gamma0.0614 Theoretical2.35 Ask2.7 Theta-0.1874 Intrinsic Value-0.43 Volume155 Vega0.0273 Time Value3.13 Open Interest224 Rho0.0042 Delta / Theta-2.6372 HTFL Put 50.00 Exp: Nov 20, 2026 Last: 3.1 Chg.: 35.96% SymbolHTFL\|20261120\|50.00P Delta-0.5057 Imp Vol0.9577 Bid2.4 Gamma0.0609 Theoretical2.9 Ask3.4 Theta-0.1842 Intrinsic Value0.43 Volume855 Vega0.0273 Time Value2.67 Open Interest3,588 Rho-0.0046 Delta / Theta2.7446
0.63	-92.59%	0.35	0.95	88	55.00	6.35	61.58%	5.5	7.4	46
HTFL Call 55.00 Exp: Nov 20, 2026 Last: 0.63 Chg.: -92.59% SymbolHTFL\|20261120\|55.00C Delta0.2058 Imp Vol0.8672 Bid0.35 Gamma0.048 Theoretical0.65 Ask0.95 Theta-0.1218 Intrinsic Value-5.43 Volume88 Vega0.0195 Time Value6.06 Open Interest620 Rho0.0018 Delta / Theta-1.6896 HTFL Put 55.00 Exp: Nov 20, 2026 Last: 6.35 Chg.: 61.58% SymbolHTFL\|20261120\|55.00P Delta-0.7571 Imp Vol1.0011 Bid5.5 Gamma0.0458 Theoretical6.45 Ask7.4 Theta-0.1494 Intrinsic Value5.43 Volume46 Vega0.0214 Time Value0.92 Open Interest6,353 Rho-0.0067 Delta / Theta5.0664
0.19	-96.83%	0.1	0.4	95	60.00	9.9	54.69%	10.2	12	13
HTFL Call 60.00 Exp: Nov 20, 2026 Last: 0.19 Chg.: -96.83% SymbolHTFL\|20261120\|60.00C Delta0.0861 Imp Vol0.9723 Bid0.1 Gamma0.0236 Theoretical0.25 Ask0.4 Theta-0.0752 Intrinsic Value-10.43 Volume95 Vega0.0108 Time Value10.62 Open Interest532 Rho0.0008 Delta / Theta-1.146 HTFL Put 60.00 Exp: Nov 20, 2026 Last: 9.9 Chg.: 54.69% SymbolHTFL\|20261120\|60.00P Delta-0.8565 Imp Vol1.2169 Bid10.2 Gamma0.0273 Theoretical11.1 Ask12 Theta-0.1305 Intrinsic Value10.43 Volume13 Vega0.0155 Time Value-0.53 Open Interest125 Rho-0.0074 Delta / Theta6.5659

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	9,315.31	+13.05	+0.14%
NSE All Share	252,749.79	+366.11	+0.15%
US 30	52,263.3	-35.8	-0.07%
US 500	7,541.0	-51.9	-0.68%
FTSE 100	10,902.56	+39.47	+0.36%
DAX	26,749.95	-21.93	-0.08%
South Africa Top 40	104,486.62	-494.69	-0.47%

Brent Oil	96.13	+0.31	+0.32%
Crude Oil WTI	88.92	+0.18	+0.20%
Gold	3,887.60	+2.30	+0.06%
Silver	48.650	-1.420	-2.83%
Copper	6.0600	-0.1300	-2.14%
London Cocoa	3,876.00	+44.00	+1.15%
London Wheat	194.00	+1.00	+0.52%

Nigeria 10Y	16.597	+0.001	+0.01%
Nigeria 2Y	16.030	+0.011	+0.07%
U.K. 10Y	5.3417	+0.0332	+0.63%
Germany 10Y	3.3762	+0.0506	+1.52%
U.S. 10Y	5.153	+0.050	+0.98%
U.S. 5Y	4.981	+0.036	+0.73%
U.S. 2Y	4.874	+0.010	+0.21%

Fidelitybk	24.000	0.000	0.00%
Zenith Bank	115.90	-0.10	-0.09%
UBA	42.00	+0.50	+1.20%
First HoldCo	107.00	+1.85	+1.76%
Guaranty Trust Holding	119.20	-0.30	-0.25%
Sterling Financial Holdings	75.000	0.000	0.00%
Dangote Cement	1,469.90	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HTFL	48.46	-11.46	-19.13%
	PIES	3,652.00	-66.00	-1.78%

Market Movers

Name	Last	Chg. %	Vol.
UBA	42.00	+1.20%	57.00M
First HoldCo	107.00	+1.76%	26.68M
Access Holdings	27.00	0.00%	15.38M
Guaranty Trust Holding	119.20	-0.25%	8.79M
Zenith Bank	115.90	-0.09%	5.79M
MTN Nigeria	837.00	0.00%	1.34M
Aradel Holdings	1,296.00	0.00%	945.01K

Name	Last	Chg. %	Vol.
Caverton Offshore Support	4.400	+10.00%	1.36M
Fortis Global Insurance	1.66	+9.93%	5.48M
Austin Laz	2.44	+9.91%	573.58K
Lasaco Assurance PLC	1.90	+9.20%	1.46M
Veritas Kapital	1.090	+9.00%	10.39M
Guinea Insurance PLC	0.860	+8.86%	1.57M
Honeywell Flour Mills Plc	33.550	+6.85%	11.89M

Name	Last	Chg. %	Vol.
Multverse	17.30	-9.90%	257.97K
Livingtrust Mortgage Bank	2.33	-9.69%	542.63K
eTranzact International	17.000	-8.11%	386.99K
Haldane McCall	3.33	-4.58%	1.34M
Sovereign Trust Insurance Plc	2.19	-3.52%	732.55K
Regal Insurance	0.640	-3.03%	4.05M
Secure Electronic Tech	0.650	-2.99%	2.35M