Options Chain for HCA HEALTHCARE INC COM (HCA) - $426.60 as of 10/1/2026 8:39:15 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 208.10 | 211.70 | 209.90 | % | 0.95 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 230.00 | 198.20 | 201.70 | 199.95 | % | 0.87 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 240.00 | 188.20 | 191.80 | 190.00 | % | 0.79 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 250.00 | 178.20 | 182.20 | 180.20 | % | 0.72 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 255.00 | 173.20 | 176.80 | 175.00 | % | 0.69 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 260.00 | 168.20 | 171.80 | 170.00 | % | 0.65 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 265.00 | 163.20 | 166.80 | 165.00 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 270.00 | 158.20 | 161.90 | 160.05 | % | 0.59 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 275.00 | 153.30 | 156.70 | 155.00 | % | 0.56 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 280.00 | 148.30 | 151.80 | 150.05 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 285.00 | 143.20 | 146.90 | 145.05 | 98.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 9:58:59 AM EST |
| 290.00 | 138.30 | 142.00 | 140.15 | % | 0.48 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 295.00 | 133.30 | 136.90 | 135.10 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 300.00 | 128.50 | 131.60 | 130.05 | 129.50 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 9:58:59 AM EST |
| 305.00 | 123.50 | 126.40 | 124.95 | 102.90 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 9:58:59 AM EST |
| 310.00 | 118.50 | 121.40 | 119.95 | 64.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/1/2026 9:58:59 AM EST |
| 315.00 | 113.50 | 116.90 | 115.20 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 320.00 | 108.50 | 111.90 | 110.20 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 325.00 | 103.50 | 106.90 | 105.20 | 88.00 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 9:58:59 AM EST |
| 330.00 | 98.50 | 101.80 | 100.15 | 79.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 9:58:59 AM EST |
| 335.00 | 93.50 | 96.80 | 95.15 | 50.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.78 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/1/2026 9:58:59 AM EST |
| 340.00 | 88.50 | 92.00 | 90.25 | % | 0.27 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 345.00 | 83.50 | 87.00 | 85.25 | 45.20 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.71 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 9:58:59 AM EST |
| 350.00 | 78.50 | 82.00 | 80.25 | 72.10 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.67 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 10/1/2026 9:58:59 AM EST |
| 355.00 | 73.50 | 76.90 | 75.20 | 39.00 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.64 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 10/1/2026 9:58:59 AM EST |
| 360.00 | 68.60 | 72.10 | 70.35 | 36.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.61 | 1.00 | 0.00 | -0.03 | 7/23/2026 | 10/1/2026 9:58:59 AM EST |
| 365.00 | 63.60 | 67.00 | 65.30 | 55.80 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.57 | 0.99 | 0.00 | -0.06 | 7/28/2026 | 10/1/2026 9:58:59 AM EST |
| 370.00 | 58.70 | 62.20 | 60.45 | 68.00 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.54 | 0.98 | 0.00 | -0.13 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 375.00 | 53.80 | 57.20 | 55.50 | 59.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.51 | 0.96 | 0.00 | -0.16 | 9/18/2026 | 10/1/2026 9:58:59 AM EST |
| 380.00 | 49.00 | 52.50 | 50.75 | 54.50 | 0.00 | 0.00% | 0.13 | 0 | 148 | 0.48 | 0.96 | 0.00 | -0.16 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 385.00 | 44.20 | 47.70 | 45.95 | 41.80 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.45 | 0.95 | 0.00 | -0.17 | 7/28/2026 | 10/1/2026 9:58:59 AM EST |
| 390.00 | 39.50 | 43.00 | 41.25 | 30.00 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.44 | 0.92 | 0.00 | -0.21 | 8/17/2026 | 10/1/2026 9:58:59 AM EST |
| 395.00 | 34.60 | 38.30 | 36.45 | 51.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | 0.89 | 0.01 | -0.25 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 400.00 | 30.10 | 34.00 | 32.05 | 39.69 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.38 | 0.86 | 0.01 | -0.28 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 405.00 | 26.00 | 29.50 | 27.75 | 43.35 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.30 | 0.82 | 0.01 | -0.31 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 410.00 | 22.70 | 25.30 | 24.00 | 26.03 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.31 | 0.77 | 0.01 | -0.35 | 9/18/2026 | 10/1/2026 9:58:59 AM EST |
| 415.00 | 18.40 | 21.50 | 19.95 | 19.60 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.32 | 0.71 | 0.01 | -0.37 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 420.00 | 15.00 | 17.60 | 16.30 | 24.85 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.32 | 0.64 | 0.01 | -0.39 | 9/28/2026 | 10/1/2026 9:58:59 AM EST |
| 425.00 | 12.90 | 14.50 | 13.70 | 15.29 | 0.00 | 0.00% | 0.03 | 0 | 260 | 0.33 | 0.57 | 0.01 | -0.41 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 430.00 | 10.50 | 11.80 | 11.15 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 601 | 0.32 | 0.50 | 0.01 | -0.41 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 435.00 | 8.10 | 9.30 | 8.70 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.32 | 0.43 | 0.01 | -0.40 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 440.00 | 6.30 | 7.40 | 6.85 | 7.92 | 0.00 | 0.00% | 0.02 | 0 | 279 | 0.32 | 0.36 | 0.01 | -0.37 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 445.00 | 4.70 | 5.80 | 5.25 | 5.02 | +0.17 | +3.51% | 0.01 | 1 | 101 | 0.32 | 0.29 | 0.01 | -0.34 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 450.00 | 2.60 | 4.90 | 3.75 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.33 | 0.23 | 0.01 | -0.30 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 455.00 | 1.75 | 4.70 | 3.23 | 2.75 | -0.95 | -25.68% | 0.01 | 1 | 175 | 0.35 | 0.18 | 0.01 | -0.26 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 460.00 | 0.45 | 4.40 | 2.43 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.32 | 0.14 | 0.01 | -0.22 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 465.00 | 0.05 | 4.40 | 2.23 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.32 | 0.11 | 0.01 | -0.19 | 9/25/2026 | 10/1/2026 9:58:59 AM EST |
| 470.00 | 0.00 | 3.10 | 1.55 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.42 | 0.07 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 475.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | 0.05 | 0.00 | -0.12 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | 0.04 | 0.00 | -0.09 | 9/28/2026 | 10/1/2026 9:58:59 AM EST |
| 485.00 | 0.00 | 3.60 | 1.80 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.03 | 0.00 | -0.06 | 9/2/2026 | 10/1/2026 9:58:59 AM EST |
| 490.00 | 0.00 | 3.80 | 1.90 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.02 | 0.00 | -0.05 | 9/24/2026 | 10/1/2026 9:58:59 AM EST |
| 495.00 | 0.00 | 3.80 | 1.90 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.01 | 0.00 | -0.03 | 8/25/2026 | 10/1/2026 9:58:59 AM EST |
| 500.00 | 0.00 | 2.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.53 | 0.01 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 505.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 10/1/2026 9:58:59 AM EST | |||
| 510.00 | 0.00 | 3.70 | 1.85 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 10/1/2026 9:58:59 AM EST |
| 515.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/1/2026 9:58:59 AM EST | |||
| 520.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 525.00 | 0.00 | 3.70 | 1.85 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 9:58:59 AM EST |
| 530.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 535.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 540.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 545.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 550.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 555.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 560.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 565.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 570.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 575.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 580.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 585.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 590.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 595.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 600.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 605.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 610.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 615.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 620.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 625.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 270.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 275.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 280.00 | 0.00 | 3.70 | 1.85 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 9:58:59 AM EST |
| 285.00 | 0.00 | 3.70 | 1.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 290.00 | 0.00 | 3.70 | 1.85 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 9:58:59 AM EST |
| 295.00 | 0.00 | 3.70 | 1.85 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 9:58:59 AM EST |
| 300.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 305.00 | 0.00 | 3.70 | 1.85 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 9:58:59 AM EST |
| 310.00 | 0.00 | 3.70 | 1.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 9:58:59 AM EST |
| 315.00 | 0.00 | 3.70 | 1.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 9:58:59 AM EST |
| 320.00 | 0.00 | 3.70 | 1.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 9:58:59 AM EST |
| 325.00 | 0.00 | 3.70 | 1.85 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 9:58:59 AM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:58:59 AM EST |
| 335.00 | 0.00 | 3.80 | 1.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 9:58:59 AM EST |
| 340.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 9:58:59 AM EST |
| 345.00 | 0.00 | 3.70 | 1.85 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 9:58:59 AM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.53 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 9:58:59 AM EST |
| 355.00 | 0.00 | 3.80 | 1.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.87 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 9:58:59 AM EST |
| 360.00 | 0.00 | 3.90 | 1.95 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.83 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 9:58:59 AM EST |
| 365.00 | 0.00 | 3.70 | 1.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.78 | -0.01 | 0.00 | -0.06 | 9/21/2026 | 10/1/2026 9:58:59 AM EST |
| 370.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.42 | -0.02 | 0.00 | -0.13 | 9/28/2026 | 10/1/2026 9:58:59 AM EST |
| 375.00 | 0.10 | 0.90 | 0.50 | 0.50 | -0.04 | -7.41% | 0.00 | 2 | 1,065 | 0.36 | -0.04 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 380.00 | 0.00 | 1.10 | 0.55 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.42 | -0.04 | 0.00 | -0.16 | 9/28/2026 | 10/1/2026 9:58:59 AM EST |
| 385.00 | 0.00 | 4.10 | 2.05 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.60 | -0.05 | 0.00 | -0.17 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 390.00 | 0.30 | 4.20 | 2.25 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.40 | -0.08 | 0.00 | -0.21 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 395.00 | 0.30 | 3.30 | 1.80 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 952 | 0.33 | -0.11 | 0.01 | -0.25 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 400.00 | 0.85 | 4.20 | 2.53 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.34 | -0.14 | 0.01 | -0.28 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 405.00 | 1.00 | 5.00 | 3.00 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.30 | -0.18 | 0.01 | -0.31 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 410.00 | 3.10 | 3.80 | 3.45 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 887 | 0.29 | -0.23 | 0.01 | -0.35 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 415.00 | 4.40 | 5.20 | 4.80 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.29 | -0.29 | 0.01 | -0.37 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 420.00 | 5.90 | 6.90 | 6.40 | 6.00 | -1.50 | -20.00% | 0.02 | 1 | 38 | 0.29 | -0.36 | 0.01 | -0.39 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 425.00 | 7.70 | 8.90 | 8.30 | 6.50 | -4.40 | -40.37% | 0.02 | 278 | 241 | 0.30 | -0.43 | 0.01 | -0.41 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 430.00 | 10.00 | 11.20 | 10.60 | 9.50 | -4.10 | -30.15% | 0.02 | 750 | 769 | 0.31 | -0.50 | 0.01 | -0.41 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 435.00 | 12.00 | 15.00 | 13.50 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.28 | -0.57 | 0.01 | -0.40 | 9/28/2026 | 10/1/2026 9:58:59 AM EST |
| 440.00 | 15.10 | 18.00 | 16.55 | 16.90 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.29 | -0.64 | 0.01 | -0.37 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 445.00 | 18.50 | 21.50 | 20.00 | 13.15 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.28 | -0.71 | 0.01 | -0.34 | 9/28/2026 | 10/1/2026 9:58:59 AM EST |
| 450.00 | 22.20 | 25.00 | 23.60 | 26.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.77 | 0.01 | -0.30 | 9/14/2026 | 10/1/2026 9:58:59 AM EST |
| 455.00 | 26.40 | 29.00 | 27.70 | 65.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.82 | 0.01 | -0.26 | 7/31/2026 | 10/1/2026 9:58:59 AM EST |
| 460.00 | 30.20 | 33.40 | 31.80 | 38.50 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.40 | -0.86 | 0.01 | -0.22 | 8/21/2026 | 10/1/2026 9:58:59 AM EST |
| 465.00 | 34.80 | 38.00 | 36.40 | % | 0.08 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.19 | 10/1/2026 9:58:59 AM EST | |||
| 470.00 | 39.30 | 42.50 | 40.90 | % | 0.09 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.15 | 10/1/2026 9:58:59 AM EST | |||
| 475.00 | 44.00 | 47.50 | 45.75 | % | 0.10 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.12 | 10/1/2026 9:58:59 AM EST | |||
| 480.00 | 49.10 | 52.30 | 50.70 | % | 0.11 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.09 | 10/1/2026 9:58:59 AM EST | |||
| 485.00 | 54.10 | 57.20 | 55.65 | 52.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.06 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 490.00 | 58.90 | 62.10 | 60.50 | % | 0.12 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.05 | 10/1/2026 9:58:59 AM EST | |||
| 495.00 | 64.10 | 67.10 | 65.60 | % | 0.13 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 10/1/2026 9:58:59 AM EST | |||
| 500.00 | 68.60 | 72.20 | 70.40 | 132.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 7/15/2026 | 10/1/2026 9:58:59 AM EST |
| 505.00 | 74.00 | 77.10 | 75.55 | 120.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 10/1/2026 9:58:59 AM EST |
| 510.00 | 78.60 | 82.10 | 80.35 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 10/1/2026 9:58:59 AM EST | |||
| 515.00 | 83.60 | 87.20 | 85.40 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/1/2026 9:58:59 AM EST | |||
| 520.00 | 88.60 | 92.20 | 90.40 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 525.00 | 93.60 | 97.20 | 95.40 | 123.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 9:58:59 AM EST |
| 530.00 | 98.60 | 102.20 | 100.40 | 127.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 9:58:59 AM EST |
| 535.00 | 103.60 | 107.20 | 105.40 | 132.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/1/2026 9:58:59 AM EST |
| 540.00 | 108.60 | 112.20 | 110.40 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 545.00 | 113.60 | 117.20 | 115.40 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 550.00 | 118.60 | 122.20 | 120.40 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 555.00 | 123.60 | 127.20 | 125.40 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 560.00 | 128.60 | 132.20 | 130.40 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 565.00 | 133.70 | 137.20 | 135.45 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 570.00 | 138.60 | 142.10 | 140.35 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 575.00 | 143.70 | 147.10 | 145.40 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 580.00 | 148.60 | 152.10 | 150.35 | 189.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 9:58:59 AM EST |
| 585.00 | 153.60 | 157.10 | 155.35 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 590.00 | 158.90 | 162.10 | 160.50 | 181.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 9:58:59 AM EST |
| 595.00 | 164.10 | 167.10 | 165.60 | 204.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 9:58:59 AM EST |
| 600.00 | 168.90 | 172.10 | 170.50 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 605.00 | 173.70 | 177.10 | 175.40 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 610.00 | 178.90 | 182.10 | 180.50 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 615.00 | 184.10 | 187.10 | 185.60 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 620.00 | 189.00 | 192.10 | 190.55 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 625.00 | 193.60 | 197.20 | 195.40 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST |