Options Chain for HCA HEALTHCARE INC COM (HCA) - $426.60 as of 10/1/2026 5:45:53 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 212.60 | 217.10 | 214.85 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 220.00 | 202.70 | 207.20 | 204.95 | % | 0.93 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 230.00 | 192.80 | 197.30 | 195.05 | % | 0.85 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 240.00 | 183.00 | 187.40 | 185.20 | % | 0.77 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 250.00 | 173.00 | 177.50 | 175.25 | % | 0.70 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 260.00 | 163.00 | 167.60 | 165.30 | % | 0.64 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 270.00 | 153.00 | 157.70 | 155.35 | % | 0.58 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 280.00 | 143.30 | 147.80 | 145.55 | % | 0.52 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 285.00 | 138.20 | 142.90 | 140.55 | % | 0.49 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 290.00 | 133.50 | 137.90 | 135.70 | % | 0.47 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 295.00 | 128.50 | 133.00 | 130.75 | % | 0.44 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 300.00 | 123.50 | 127.90 | 125.70 | % | 0.42 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 305.00 | 119.40 | 122.90 | 121.15 | % | 0.40 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 310.00 | 114.30 | 117.90 | 116.10 | % | 0.37 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 315.00 | 109.50 | 113.00 | 111.25 | % | 0.35 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 320.00 | 105.00 | 108.10 | 106.55 | 90.50 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.54 | 0.98 | 0.00 | -0.06 | 8/20/2026 | 10/1/2026 3:59:57 PM EST |
| 325.00 | 100.00 | 103.30 | 101.65 | % | 0.31 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.08 | 10/1/2026 3:59:57 PM EST | |||
| 330.00 | 95.20 | 98.50 | 96.85 | % | 0.29 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.07 | 10/1/2026 3:59:57 PM EST | |||
| 335.00 | 90.30 | 93.60 | 91.95 | 75.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.48 | 0.96 | 0.00 | -0.10 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 340.00 | 86.00 | 89.10 | 87.55 | % | 0.26 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.11 | 10/1/2026 3:59:57 PM EST | |||
| 345.00 | 80.70 | 84.40 | 82.55 | 63.60 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.45 | 0.94 | 0.00 | -0.12 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 350.00 | 76.50 | 79.70 | 78.10 | % | 0.22 | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.13 | 10/1/2026 3:59:57 PM EST | |||
| 355.00 | 71.70 | 75.10 | 73.40 | % | 0.21 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.14 | 10/1/2026 3:59:57 PM EST | |||
| 360.00 | 67.10 | 70.60 | 68.85 | 51.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.35 | 0.90 | 0.00 | -0.15 | 9/8/2026 | 10/1/2026 3:59:57 PM EST |
| 365.00 | 63.20 | 66.50 | 64.85 | 76.17 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.36 | 0.89 | 0.00 | -0.16 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 370.00 | 58.80 | 62.40 | 60.60 | % | 0.16 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.17 | 10/1/2026 3:59:57 PM EST | |||
| 375.00 | 55.30 | 58.30 | 56.80 | 48.99 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.37 | 0.85 | 0.00 | -0.18 | 8/13/2026 | 10/1/2026 3:59:57 PM EST |
| 380.00 | 50.50 | 54.00 | 52.25 | % | 0.14 | 0 | 0 | 0.36 | 0.82 | 0.00 | -0.19 | 10/1/2026 3:59:57 PM EST | |||
| 385.00 | 46.80 | 50.20 | 48.50 | % | 0.13 | 0 | 0 | 0.36 | 0.80 | 0.00 | -0.20 | 10/1/2026 3:59:57 PM EST | |||
| 390.00 | 43.50 | 46.20 | 44.85 | 35.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | 0.77 | 0.01 | -0.21 | 8/17/2026 | 10/1/2026 3:59:57 PM EST |
| 395.00 | 39.80 | 42.20 | 41.00 | 47.96 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.74 | 0.01 | -0.22 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 400.00 | 36.20 | 39.50 | 37.85 | 44.35 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.36 | 0.71 | 0.01 | -0.23 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 405.00 | 33.20 | 35.30 | 34.25 | 25.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.35 | 0.68 | 0.01 | -0.24 | 9/9/2026 | 10/1/2026 3:59:57 PM EST |
| 410.00 | 30.20 | 32.40 | 31.30 | 42.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.64 | 0.01 | -0.24 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 415.00 | 26.50 | 29.20 | 27.85 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.35 | 0.61 | 0.01 | -0.25 | 9/9/2026 | 10/1/2026 3:59:57 PM EST |
| 420.00 | 24.70 | 26.80 | 25.75 | 28.06 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.36 | 0.57 | 0.01 | -0.25 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 425.00 | 21.90 | 24.50 | 23.20 | 22.57 | -6.23 | -21.64% | 0.05 | 2 | 12 | 0.36 | 0.54 | 0.01 | -0.25 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 430.00 | 19.00 | 22.00 | 20.50 | 25.20 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.35 | 0.50 | 0.01 | -0.25 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 435.00 | 17.30 | 19.60 | 18.45 | 19.04 | -3.06 | -13.85% | 0.04 | 3 | 12 | 0.35 | 0.47 | 0.01 | -0.25 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 440.00 | 15.10 | 17.80 | 16.45 | 17.90 | -1.20 | -6.29% | 0.04 | 2 | 409 | 0.35 | 0.43 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 445.00 | 13.60 | 16.50 | 15.05 | 17.10 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.36 | 0.40 | 0.01 | -0.24 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 450.00 | 10.90 | 15.00 | 12.95 | 15.20 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.35 | 0.36 | 0.01 | -0.23 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 455.00 | 10.20 | 13.50 | 11.85 | 19.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | 0.33 | 0.01 | -0.22 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 460.00 | 7.90 | 12.00 | 9.95 | 11.98 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.35 | 0.30 | 0.01 | -0.21 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 465.00 | 6.60 | 10.50 | 8.55 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | 0.27 | 0.01 | -0.20 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 470.00 | 5.50 | 9.50 | 7.50 | 9.69 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.35 | 0.24 | 0.01 | -0.19 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 475.00 | 4.50 | 8.50 | 6.50 | 10.53 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.34 | 0.22 | 0.01 | -0.17 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 480.00 | 5.00 | 7.50 | 6.25 | 6.50 | -0.60 | -8.46% | 0.01 | 1 | 681 | 0.36 | 0.19 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 485.00 | 2.85 | 7.00 | 4.93 | 5.40 | -2.69 | -33.26% | 0.01 | 4 | 31 | 0.34 | 0.17 | 0.00 | -0.15 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 490.00 | 2.15 | 6.40 | 4.28 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | 0.15 | 0.00 | -0.14 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 495.00 | 1.80 | 5.70 | 3.75 | 5.24 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.35 | 0.13 | 0.00 | -0.13 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 500.00 | 1.30 | 5.20 | 3.25 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.34 | 0.12 | 0.00 | -0.11 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 505.00 | 0.80 | 5.00 | 2.90 | 4.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.10 | 0.00 | -0.10 | 8/27/2026 | 10/1/2026 3:59:57 PM EST |
| 510.00 | 0.30 | 4.80 | 2.55 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.09 | 0.00 | -0.09 | 8/26/2026 | 10/1/2026 3:59:57 PM EST |
| 515.00 | 0.30 | 4.60 | 2.45 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.08 | 0.00 | -0.09 | 8/24/2026 | 10/1/2026 3:59:57 PM EST |
| 520.00 | 0.05 | 4.50 | 2.28 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.07 | 0.00 | -0.08 | 9/18/2026 | 10/1/2026 3:59:57 PM EST |
| 525.00 | 0.05 | 4.40 | 2.23 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.34 | 0.06 | 0.00 | -0.07 | 9/21/2026 | 10/1/2026 3:59:57 PM EST |
| 530.00 | 0.05 | 4.10 | 2.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.05 | 0.00 | -0.06 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 535.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 540.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 545.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 550.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 555.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 560.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 565.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 570.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 575.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 580.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 585.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 590.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 595.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 600.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 605.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 610.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 615.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 620.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 285.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 3.80 | 1.90 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 10/1/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 305.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 3.90 | 1.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.01 | 0.00 | -0.05 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 325.00 | 0.50 | 4.10 | 2.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.02 | 0.00 | -0.08 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 4.10 | 2.05 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.03 | 0.00 | -0.07 | 9/4/2026 | 10/1/2026 3:59:57 PM EST |
| 335.00 | 0.60 | 4.20 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.45 | -0.04 | 0.00 | -0.10 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 340.00 | 0.05 | 4.40 | 2.23 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.11 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 345.00 | 0.25 | 4.30 | 2.28 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.39 | -0.06 | 0.00 | -0.12 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 350.00 | 0.35 | 4.50 | 2.43 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.38 | -0.07 | 0.00 | -0.13 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 355.00 | 0.40 | 4.70 | 2.55 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | -0.08 | 0.00 | -0.14 | 9/11/2026 | 10/1/2026 3:59:57 PM EST |
| 360.00 | 2.00 | 4.50 | 3.25 | 2.60 | -0.45 | -14.76% | 0.01 | 1 | 4 | 0.39 | -0.10 | 0.00 | -0.15 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 365.00 | 1.30 | 5.60 | 3.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.11 | 0.00 | -0.16 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 370.00 | 2.60 | 4.90 | 3.75 | 4.20 | +0.20 | +5.00% | 0.01 | 1 | 207 | 0.36 | -0.13 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 375.00 | 3.60 | 7.30 | 5.45 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.15 | 0.00 | -0.18 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 380.00 | 3.70 | 7.90 | 5.80 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.36 | -0.18 | 0.00 | -0.19 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 385.00 | 5.70 | 9.30 | 7.50 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.37 | -0.20 | 0.00 | -0.20 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 390.00 | 6.80 | 10.10 | 8.45 | 6.41 | 0.00 | 0.00% | 0.02 | 0 | 1,157 | 0.37 | -0.23 | 0.01 | -0.21 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 395.00 | 8.90 | 10.00 | 9.45 | 9.65 | +0.25 | +2.66% | 0.02 | 11 | 29 | 0.36 | -0.26 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 400.00 | 9.00 | 13.00 | 11.00 | 11.30 | +1.60 | +16.50% | 0.03 | 10 | 6 | 0.36 | -0.29 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 405.00 | 11.70 | 14.10 | 12.90 | 12.95 | +3.95 | +43.89% | 0.03 | 11 | 5 | 0.36 | -0.32 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 410.00 | 12.50 | 15.30 | 13.90 | 14.75 | +1.75 | +13.47% | 0.03 | 10 | 4 | 0.34 | -0.36 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 415.00 | 15.80 | 17.90 | 16.85 | 16.00 | +0.70 | +4.58% | 0.04 | 1 | 3 | 0.36 | -0.39 | 0.01 | -0.25 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 420.00 | 17.10 | 20.40 | 18.75 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.35 | -0.43 | 0.01 | -0.25 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 425.00 | 19.60 | 23.00 | 21.30 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 654 | 0.35 | -0.46 | 0.01 | -0.25 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 430.00 | 22.40 | 25.40 | 23.90 | 23.73 | +1.03 | +4.54% | 0.06 | 1 | 539 | 0.35 | -0.50 | 0.01 | -0.25 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 435.00 | 25.00 | 28.10 | 26.55 | 25.90 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.35 | -0.53 | 0.01 | -0.25 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 440.00 | 28.60 | 31.50 | 30.05 | 27.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.35 | -0.57 | 0.01 | -0.24 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 445.00 | 31.10 | 34.50 | 32.80 | 23.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.60 | 0.01 | -0.24 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 450.00 | 35.20 | 38.10 | 36.65 | 37.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.64 | 0.01 | -0.23 | 9/11/2026 | 10/1/2026 3:59:57 PM EST |
| 455.00 | 38.70 | 41.10 | 39.90 | 35.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.67 | 0.01 | -0.22 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 460.00 | 42.00 | 45.00 | 43.50 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.01 | -0.21 | 10/1/2026 3:59:57 PM EST | |||
| 465.00 | 45.50 | 49.00 | 47.25 | % | 0.10 | 0 | 0 | 0.35 | -0.73 | 0.01 | -0.20 | 10/1/2026 3:59:57 PM EST | |||
| 470.00 | 49.60 | 53.00 | 51.30 | % | 0.11 | 0 | 0 | 0.35 | -0.76 | 0.01 | -0.19 | 10/1/2026 3:59:57 PM EST | |||
| 475.00 | 54.20 | 56.50 | 55.35 | % | 0.12 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.17 | 10/1/2026 3:59:57 PM EST | |||
| 480.00 | 58.50 | 61.00 | 59.75 | 52.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.35 | -0.81 | 0.01 | -0.16 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 485.00 | 62.30 | 65.00 | 63.65 | 56.70 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.34 | -0.83 | 0.00 | -0.15 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 490.00 | 67.10 | 69.50 | 68.30 | % | 0.14 | 0 | 0 | 0.34 | -0.85 | 0.00 | -0.14 | 10/1/2026 3:59:57 PM EST | |||
| 495.00 | 71.20 | 74.00 | 72.60 | 67.90 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.34 | -0.87 | 0.00 | -0.13 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 500.00 | 75.50 | 79.00 | 77.25 | % | 0.15 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.11 | 10/1/2026 3:59:57 PM EST | |||
| 505.00 | 80.40 | 84.00 | 82.20 | % | 0.16 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.10 | 10/1/2026 3:59:57 PM EST | |||
| 510.00 | 85.20 | 88.50 | 86.85 | % | 0.17 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.09 | 10/1/2026 3:59:57 PM EST | |||
| 515.00 | 89.90 | 93.40 | 91.65 | % | 0.18 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.09 | 10/1/2026 3:59:57 PM EST | |||
| 520.00 | 94.70 | 98.10 | 96.40 | % | 0.19 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.08 | 10/1/2026 3:59:57 PM EST | |||
| 525.00 | 99.50 | 103.80 | 101.65 | % | 0.19 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.07 | 10/1/2026 3:59:57 PM EST | |||
| 530.00 | 104.10 | 108.70 | 106.40 | % | 0.20 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 535.00 | 109.10 | 113.70 | 111.40 | % | 0.21 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 540.00 | 114.20 | 118.60 | 116.40 | % | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 545.00 | 119.10 | 123.60 | 121.35 | % | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 550.00 | 124.10 | 128.60 | 126.35 | % | 0.23 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 555.00 | 129.10 | 133.60 | 131.35 | % | 0.24 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 560.00 | 134.10 | 138.60 | 136.35 | % | 0.24 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 565.00 | 139.10 | 143.60 | 141.35 | % | 0.25 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 570.00 | 144.10 | 148.60 | 146.35 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 575.00 | 149.10 | 153.60 | 151.35 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 580.00 | 154.10 | 158.60 | 156.35 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 585.00 | 159.10 | 163.60 | 161.35 | % | 0.28 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 590.00 | 164.10 | 168.60 | 166.35 | % | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 595.00 | 169.20 | 173.60 | 171.40 | % | 0.29 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 600.00 | 174.10 | 178.60 | 176.35 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 605.00 | 179.10 | 183.60 | 181.35 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 610.00 | 184.10 | 188.60 | 186.35 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 615.00 | 189.10 | 193.60 | 191.35 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 620.00 | 194.10 | 198.60 | 196.35 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST |