Options Chain for HCA HEALTHCARE INC COM (HCA) - $447.25 as of 10/27/2025 5:47:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 352.30 | 355.50 | 353.90 | 340.70 | 0.00 | 0.00% | 3.08 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 120.00 | 346.50 | 350.60 | 348.55 | 335.80 | 0.00 | 0.00% | 2.90 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 125.00 | 341.80 | 345.50 | 343.65 | % | 2.75 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 130.00 | 336.40 | 340.70 | 338.55 | 179.37 | 0.00 | 0.00% | 2.60 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 1/30/2024 | 10/27/2025 3:59:45 PM EST |
| 135.00 | 331.80 | 335.60 | 333.70 | 186.40 | 0.00 | 0.00% | 2.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 10/27/2025 3:59:45 PM EST |
| 140.00 | 326.60 | 330.60 | 328.60 | % | 2.35 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 145.00 | 321.80 | 325.80 | 323.80 | 185.40 | 0.00 | 0.00% | 2.23 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 10/27/2025 3:59:45 PM EST |
| 150.00 | 316.90 | 320.70 | 318.80 | 152.50 | 0.00 | 0.00% | 2.13 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 10/27/2025 3:59:45 PM EST |
| 155.00 | 312.10 | 315.60 | 313.85 | % | 2.02 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 160.00 | 306.90 | 310.70 | 308.80 | % | 1.93 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 165.00 | 302.20 | 305.80 | 304.00 | % | 1.84 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 170.00 | 297.20 | 300.90 | 299.05 | % | 1.76 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 175.00 | 292.00 | 295.80 | 293.90 | % | 1.68 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 180.00 | 287.10 | 291.00 | 289.05 | % | 1.61 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 185.00 | 282.30 | 285.90 | 284.10 | % | 1.54 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 190.00 | 277.30 | 280.90 | 279.10 | % | 1.47 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 195.00 | 272.40 | 276.10 | 274.25 | 201.30 | 0.00 | 0.00% | 1.41 | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 3:59:45 PM EST |
| 200.00 | 267.20 | 271.00 | 269.10 | 181.13 | 0.00 | 0.00% | 1.35 | 0 | 11 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 3:59:45 PM EST |
| 205.00 | 262.40 | 266.00 | 264.20 | 136.00 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 10/27/2025 3:59:45 PM EST |
| 210.00 | 257.20 | 261.00 | 259.10 | % | 1.23 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 215.00 | 252.50 | 256.10 | 254.30 | 124.00 | 0.00 | 0.00% | 1.18 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/27/2025 3:59:45 PM EST |
| 220.00 | 247.30 | 251.20 | 249.25 | % | 1.13 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 225.00 | 242.30 | 246.10 | 244.20 | 93.20 | 0.00 | 0.00% | 1.09 | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 10/27/2025 3:59:45 PM EST |
| 230.00 | 237.60 | 241.20 | 239.40 | 180.75 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 10/27/2025 3:59:45 PM EST |
| 235.00 | 232.30 | 236.30 | 234.30 | 105.00 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/27/2025 3:59:45 PM EST |
| 240.00 | 227.50 | 231.20 | 229.35 | % | 0.96 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 245.00 | 222.60 | 226.30 | 224.45 | 83.80 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 10/27/2025 3:59:45 PM EST |
| 250.00 | 217.60 | 221.40 | 219.50 | 134.81 | 0.00 | 0.00% | 0.88 | 0 | 23 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 3:59:45 PM EST |
| 255.00 | 212.60 | 216.30 | 214.45 | 75.70 | 0.00 | 0.00% | 0.84 | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 10/27/2025 3:59:45 PM EST |
| 260.00 | 207.40 | 211.40 | 209.40 | 182.00 | 0.00 | 0.00% | 0.81 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:45 PM EST |
| 265.00 | 202.60 | 206.30 | 204.45 | 116.50 | 0.00 | 0.00% | 0.77 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 3:59:45 PM EST |
| 270.00 | 197.60 | 201.40 | 199.50 | 77.80 | 0.00 | 0.00% | 0.74 | 0 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/27/2025 3:59:45 PM EST |
| 275.00 | 192.90 | 196.50 | 194.70 | 84.88 | 0.00 | 0.00% | 0.71 | 0 | 14 | 0.92 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 10/27/2025 3:59:45 PM EST |
| 280.00 | 187.70 | 191.50 | 189.60 | % | 0.68 | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 285.00 | 183.40 | 186.70 | 185.05 | % | 0.65 | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 290.00 | 178.40 | 181.70 | 180.05 | 108.40 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 3:59:45 PM EST |
| 295.00 | 173.50 | 176.70 | 175.10 | 65.21 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 10/27/2025 3:59:45 PM EST |
| 300.00 | 168.50 | 171.70 | 170.10 | 161.43 | 0.00 | 0.00% | 0.57 | 0 | 16 | 0.78 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 305.00 | 162.90 | 166.70 | 164.80 | 53.80 | 0.00 | 0.00% | 0.54 | 0 | 14 | 0.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/27/2025 3:59:45 PM EST |
| 310.00 | 158.10 | 161.80 | 159.95 | 73.00 | 0.00 | 0.00% | 0.52 | 0 | 19 | 0.73 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 3:59:45 PM EST |
| 315.00 | 153.10 | 156.80 | 154.95 | 46.90 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 10/27/2025 3:59:45 PM EST |
| 320.00 | 148.10 | 151.90 | 150.00 | 50.30 | 0.00 | 0.00% | 0.47 | 0 | 69 | 0.68 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 10/27/2025 3:59:45 PM EST |
| 325.00 | 143.30 | 146.90 | 145.10 | 118.50 | 0.00 | 0.00% | 0.45 | 0 | 21 | 0.67 | 1.00 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 3:59:45 PM EST |
| 330.00 | 138.20 | 142.00 | 140.10 | 71.70 | 0.00 | 0.00% | 0.42 | 0 | 33 | 0.65 | 1.00 | 0.00 | -0.02 | 9/18/2025 | 10/27/2025 3:59:45 PM EST |
| 335.00 | 133.90 | 137.00 | 135.45 | 67.30 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.64 | 1.00 | 0.00 | -0.03 | 9/18/2025 | 10/27/2025 3:59:45 PM EST |
| 340.00 | 128.90 | 132.10 | 130.50 | 113.00 | +84.60 | +297.89% | 0.38 | 5 | 12 | 0.61 | 1.00 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 345.00 | 124.00 | 127.20 | 125.60 | 97.80 | 0.00 | 0.00% | 0.36 | 0 | 41 | 0.59 | 0.99 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 350.00 | 118.30 | 122.20 | 120.25 | 60.90 | 0.00 | 0.00% | 0.34 | 0 | 39 | 0.55 | 0.99 | 0.00 | -0.04 | 9/17/2025 | 10/27/2025 3:59:45 PM EST |
| 355.00 | 113.40 | 117.30 | 115.35 | 60.37 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.54 | 0.99 | 0.00 | -0.04 | 8/22/2025 | 10/27/2025 3:59:45 PM EST |
| 360.00 | 108.70 | 112.30 | 110.50 | 63.74 | 0.00 | 0.00% | 0.31 | 0 | 85 | 0.52 | 0.99 | 0.00 | -0.04 | 9/25/2025 | 10/27/2025 3:59:45 PM EST |
| 365.00 | 104.30 | 107.50 | 105.90 | 22.60 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.50 | 0.98 | 0.00 | -0.05 | 7/31/2025 | 10/27/2025 3:59:45 PM EST |
| 370.00 | 99.40 | 102.00 | 100.70 | 75.35 | 0.00 | 0.00% | 0.27 | 0 | 122 | 0.44 | 0.98 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:45 PM EST |
| 375.00 | 94.40 | 97.50 | 95.95 | 65.08 | 0.00 | 0.00% | 0.26 | 0 | 56 | 0.42 | 0.97 | 0.00 | -0.08 | 10/20/2025 | 10/27/2025 3:59:45 PM EST |
| 380.00 | 89.60 | 92.70 | 91.15 | 65.00 | 0.00 | 0.00% | 0.24 | 0 | 98 | 0.42 | 0.96 | 0.00 | -0.08 | 10/22/2025 | 10/27/2025 3:59:45 PM EST |
| 385.00 | 84.70 | 88.00 | 86.35 | 43.90 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.42 | 0.95 | 0.00 | -0.09 | 9/5/2025 | 10/27/2025 3:59:45 PM EST |
| 390.00 | 79.90 | 83.00 | 81.45 | 36.90 | 0.00 | 0.00% | 0.21 | 0 | 149 | 0.38 | 0.94 | 0.00 | -0.10 | 9/23/2025 | 10/27/2025 3:59:45 PM EST |
| 395.00 | 75.20 | 78.20 | 76.70 | 30.30 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.36 | 0.93 | 0.00 | -0.11 | 9/15/2025 | 10/27/2025 3:59:45 PM EST |
| 400.00 | 70.40 | 73.30 | 71.85 | 64.80 | +15.50 | +31.44% | 0.18 | 2 | 144 | 0.24 | 0.92 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 405.00 | 65.80 | 69.00 | 67.40 | 34.00 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.26 | 0.91 | 0.00 | -0.12 | 9/26/2025 | 10/27/2025 3:59:45 PM EST |
| 410.00 | 60.70 | 63.60 | 62.15 | 47.50 | 0.00 | 0.00% | 0.15 | 0 | 104 | 0.25 | 0.89 | 0.00 | -0.13 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 415.00 | 56.70 | 59.60 | 58.15 | 46.95 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.26 | 0.88 | 0.00 | -0.14 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 420.00 | 52.00 | 54.80 | 53.40 | 43.00 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.26 | 0.85 | 0.00 | -0.15 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 425.00 | 48.10 | 50.90 | 49.50 | 37.55 | -1.45 | -3.72% | 0.12 | 1 | 90 | 0.26 | 0.83 | 0.00 | -0.16 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 430.00 | 43.90 | 46.80 | 45.35 | 33.85 | +5.82 | +20.77% | 0.11 | 2 | 345 | 0.26 | 0.81 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 435.00 | 40.00 | 42.90 | 41.45 | 27.10 | 0.00 | 0.00% | 0.10 | 0 | 338 | 0.26 | 0.79 | 0.01 | -0.17 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 440.00 | 35.80 | 39.00 | 37.40 | 34.23 | +8.03 | +30.65% | 0.08 | 3 | 177 | 0.26 | 0.76 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 445.00 | 32.60 | 35.90 | 34.25 | 23.15 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.26 | 0.73 | 0.01 | -0.18 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 450.00 | 29.40 | 31.90 | 30.65 | 27.72 | +3.72 | +15.50% | 0.07 | 5 | 286 | 0.27 | 0.69 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 455.00 | 26.00 | 29.50 | 27.75 | 26.00 | +11.60 | +80.56% | 0.06 | 6 | 147 | 0.27 | 0.65 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 460.00 | 22.90 | 26.40 | 24.65 | 19.43 | +4.63 | +31.29% | 0.05 | 10 | 287 | 0.26 | 0.61 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 465.00 | 19.80 | 23.60 | 21.70 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.26 | 0.57 | 0.01 | -0.20 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 470.00 | 17.10 | 20.80 | 18.95 | 13.90 | -0.95 | -6.40% | 0.04 | 6 | 20 | 0.26 | 0.53 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 475.00 | 14.80 | 18.00 | 16.40 | 12.90 | +3.90 | +43.34% | 0.03 | 3 | 36 | 0.25 | 0.49 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 480.00 | 13.40 | 15.60 | 14.50 | 14.49 | +5.89 | +68.49% | 0.03 | 4 | 72 | 0.26 | 0.44 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 485.00 | 10.00 | 14.00 | 12.00 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.25 | 0.40 | 0.01 | -0.18 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 490.00 | 8.10 | 12.30 | 10.20 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.25 | 0.36 | 0.01 | -0.17 | 10/21/2025 | 10/27/2025 3:59:45 PM EST |
| 495.00 | 6.50 | 10.30 | 8.40 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | 0.32 | 0.01 | -0.16 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 500.00 | 5.00 | 7.50 | 6.25 | 7.00 | +3.15 | +81.82% | 0.01 | 5 | 99 | 0.23 | 0.28 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 505.00 | 4.30 | 7.80 | 6.05 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | 0.24 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 510.00 | 3.10 | 6.20 | 4.65 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.01 | -0.12 | 10/27/2025 3:59:45 PM EST | |||
| 515.00 | 1.60 | 5.60 | 3.60 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.01 | -0.11 | 10/27/2025 3:59:45 PM EST | |||
| 520.00 | 1.70 | 4.50 | 3.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.23 | 0.15 | 0.01 | -0.10 | 9/11/2025 | 10/27/2025 3:59:45 PM EST |
| 525.00 | 1.25 | 4.60 | 2.93 | % | 0.01 | 0 | 0 | 0.24 | 0.12 | 0.00 | -0.08 | 10/27/2025 3:59:45 PM EST | |||
| 530.00 | 0.35 | 4.40 | 2.38 | % | 0.00 | 0 | 0 | 0.23 | 0.10 | 0.00 | -0.07 | 10/27/2025 3:59:45 PM EST | |||
| 535.00 | 0.05 | 4.20 | 2.13 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.00 | -0.06 | 10/27/2025 3:59:45 PM EST | |||
| 540.00 | 0.00 | 4.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.32 | 0.07 | 0.00 | -0.05 | 11/6/2024 | 10/27/2025 3:59:45 PM EST |
| 545.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.05 | 10/27/2025 3:59:45 PM EST | |||
| 550.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.04 | 10/27/2025 3:59:45 PM EST | |||
| 555.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.03 | 10/27/2025 3:59:45 PM EST | |||
| 560.00 | 0.00 | 3.60 | 1.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.37 | 0.03 | 0.00 | -0.03 | 2/3/2025 | 10/27/2025 3:59:45 PM EST |
| 565.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 10/27/2025 3:59:45 PM EST | |||
| 570.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 10/27/2025 3:59:45 PM EST | |||
| 575.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 10/27/2025 3:59:45 PM EST | |||
| 580.00 | 0.00 | 3.50 | 1.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.01 | 0.00 | -0.01 | 5/19/2025 | 10/27/2025 3:59:45 PM EST |
| 585.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 10/27/2025 3:59:45 PM EST | |||
| 590.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/27/2025 3:59:45 PM EST | |||
| 595.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:45 PM EST | |||
| 600.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/27/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 465 | 2.07 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.89 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 10/27/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | 5.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 10/27/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/27/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 3:59:45 PM EST |
| 205.00 | 0.00 | 3.40 | 1.70 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/27/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/27/2025 3:59:45 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/27/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 10/27/2025 3:59:45 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 10/27/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 3:59:45 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 3.50 | 1.75 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/27/2025 3:59:45 PM EST |
| 245.00 | 0.00 | 3.50 | 1.75 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 10/27/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 3.50 | 1.75 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 3:59:45 PM EST |
| 255.00 | 0.00 | 3.50 | 1.75 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 10/27/2025 3:59:45 PM EST |
| 260.00 | 0.00 | 3.50 | 1.75 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 3:59:45 PM EST |
| 265.00 | 0.00 | 3.50 | 1.75 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/27/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 3.50 | 1.75 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/27/2025 3:59:45 PM EST |
| 275.00 | 0.00 | 3.50 | 1.75 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/27/2025 3:59:45 PM EST |
| 280.00 | 0.00 | 3.50 | 1.75 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 3:59:45 PM EST |
| 285.00 | 0.00 | 3.50 | 1.75 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:45 PM EST |
| 290.00 | 0.05 | 0.95 | 0.50 | 0.19 | +0.04 | +26.67% | 0.00 | 2 | 464 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 295.00 | 0.00 | 3.50 | 1.75 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:45 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 3:59:45 PM EST |
| 305.00 | 0.00 | 3.50 | 1.75 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.78 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 3.50 | 1.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 3:59:45 PM EST |
| 315.00 | 0.00 | 3.50 | 1.75 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.73 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 10/27/2025 3:59:45 PM EST |
| 320.00 | 0.00 | 3.50 | 1.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.70 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/27/2025 3:59:45 PM EST |
| 325.00 | 0.00 | 3.50 | 1.75 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.68 | 0.00 | 0.00 | -0.02 | 8/7/2025 | 10/27/2025 3:59:45 PM EST |
| 330.00 | 0.00 | 3.50 | 1.75 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 765 | 0.66 | 0.00 | 0.00 | -0.02 | 8/20/2025 | 10/27/2025 3:59:45 PM EST |
| 335.00 | 0.00 | 3.60 | 1.80 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.64 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 10/27/2025 3:59:45 PM EST |
| 340.00 | 0.00 | 3.60 | 1.80 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.62 | 0.00 | 0.00 | -0.03 | 10/17/2025 | 10/27/2025 3:59:45 PM EST |
| 345.00 | 0.00 | 3.60 | 1.80 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.60 | -0.01 | 0.00 | -0.03 | 10/2/2025 | 10/27/2025 3:59:45 PM EST |
| 350.00 | 0.05 | 3.60 | 1.83 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.43 | -0.01 | 0.00 | -0.04 | 10/17/2025 | 10/27/2025 3:59:45 PM EST |
| 355.00 | 0.00 | 3.60 | 1.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.55 | -0.01 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.48 | -0.01 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 365.00 | 0.00 | 2.50 | 1.25 | 0.34 | -1.01 | -74.82% | 0.00 | 1 | 51 | 0.47 | -0.02 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 370.00 | 0.00 | 3.70 | 1.85 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.49 | -0.02 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:45 PM EST |
| 375.00 | 0.05 | 2.20 | 1.13 | 0.50 | -1.35 | -72.98% | 0.00 | 1 | 16 | 0.32 | -0.03 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 380.00 | 0.15 | 2.80 | 1.48 | 0.75 | -2.00 | -72.73% | 0.00 | 2 | 347 | 0.33 | -0.04 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 385.00 | 0.80 | 1.45 | 1.13 | 0.90 | -0.60 | -40.00% | 0.00 | 8 | 392 | 0.32 | -0.05 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 390.00 | 0.20 | 2.30 | 1.25 | 1.70 | -0.20 | -10.53% | 0.00 | 5 | 23 | 0.30 | -0.06 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 395.00 | 0.25 | 3.40 | 1.83 | 1.35 | -0.85 | -38.64% | 0.00 | 1 | 18 | 0.30 | -0.07 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 400.00 | 0.95 | 4.20 | 2.58 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.32 | -0.08 | 0.00 | -0.11 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 405.00 | 1.35 | 4.00 | 2.68 | 6.73 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.31 | -0.09 | 0.00 | -0.12 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 410.00 | 1.50 | 4.50 | 3.00 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.30 | -0.11 | 0.00 | -0.13 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 415.00 | 2.20 | 5.00 | 3.60 | 13.60 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.30 | -0.12 | 0.00 | -0.14 | 10/20/2025 | 10/27/2025 3:59:45 PM EST |
| 420.00 | 2.10 | 3.80 | 2.95 | 4.30 | -1.30 | -23.22% | 0.01 | 11 | 19 | 0.26 | -0.15 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 425.00 | 2.20 | 4.60 | 3.40 | 5.43 | -7.04 | -56.46% | 0.01 | 1 | 10 | 0.25 | -0.17 | 0.00 | -0.16 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 430.00 | 3.90 | 7.30 | 5.60 | 5.82 | -1.98 | -25.39% | 0.01 | 4 | 12 | 0.29 | -0.19 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 435.00 | 4.80 | 7.60 | 6.20 | 16.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.21 | 0.01 | -0.17 | 10/23/2025 | 10/27/2025 3:59:45 PM EST |
| 440.00 | 5.70 | 8.90 | 7.30 | 10.82 | +1.32 | +13.90% | 0.02 | 12 | 60 | 0.27 | -0.24 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 445.00 | 8.00 | 10.30 | 9.15 | 8.51 | -9.38 | -52.44% | 0.02 | 5 | 4 | 0.28 | -0.27 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 450.00 | 9.60 | 11.80 | 10.70 | 12.70 | -15.00 | -54.16% | 0.02 | 2 | 1 | 0.28 | -0.31 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 455.00 | 11.20 | 13.50 | 12.35 | 15.40 | -6.20 | -28.71% | 0.03 | 1 | 0 | 0.28 | -0.35 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 460.00 | 12.20 | 15.40 | 13.80 | 15.10 | -5.90 | -28.10% | 0.03 | 1 | 3 | 0.27 | -0.39 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 465.00 | 14.80 | 17.40 | 16.10 | 16.71 | % | 0.03 | 5 | 0 | 0.27 | -0.43 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:45 PM EST | |
| 470.00 | 17.30 | 19.30 | 18.30 | 18.40 | % | 0.04 | 2 | 0 | 0.26 | -0.47 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 3:59:45 PM EST | |
| 475.00 | 19.80 | 22.10 | 20.95 | 26.90 | -10.58 | -28.23% | 0.04 | 3 | 3 | 0.26 | -0.51 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 480.00 | 22.80 | 24.80 | 23.80 | % | 0.05 | 0 | 0 | 0.26 | -0.56 | 0.01 | -0.19 | 10/27/2025 3:59:45 PM EST | |||
| 485.00 | 25.80 | 27.80 | 26.80 | % | 0.06 | 0 | 0 | 0.26 | -0.60 | 0.01 | -0.18 | 10/27/2025 3:59:45 PM EST | |||
| 490.00 | 28.50 | 31.50 | 30.00 | 37.40 | -11.90 | -24.14% | 0.06 | 3 | 3 | 0.26 | -0.64 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 495.00 | 31.90 | 35.20 | 33.55 | % | 0.07 | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.16 | 10/27/2025 3:59:45 PM EST | |||
| 500.00 | 35.00 | 38.20 | 36.60 | % | 0.07 | 0 | 0 | 0.25 | -0.72 | 0.01 | -0.15 | 10/27/2025 3:59:45 PM EST | |||
| 505.00 | 38.80 | 41.90 | 40.35 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.14 | 10/27/2025 3:59:45 PM EST | |||
| 510.00 | 42.70 | 46.70 | 44.70 | % | 0.09 | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.12 | 10/27/2025 3:59:45 PM EST | |||
| 515.00 | 46.60 | 50.80 | 48.70 | % | 0.09 | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.11 | 10/27/2025 3:59:45 PM EST | |||
| 520.00 | 51.20 | 55.40 | 53.30 | 120.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.10 | 9/10/2025 | 10/27/2025 3:59:45 PM EST |
| 525.00 | 55.70 | 59.80 | 57.75 | % | 0.11 | 0 | 0 | 0.28 | -0.88 | 0.00 | -0.08 | 10/27/2025 3:59:45 PM EST | |||
| 530.00 | 60.30 | 64.40 | 62.35 | % | 0.12 | 0 | 0 | 0.29 | -0.90 | 0.00 | -0.07 | 10/27/2025 3:59:45 PM EST | |||
| 535.00 | 65.20 | 68.30 | 66.75 | 82.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.06 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 540.00 | 70.00 | 73.90 | 71.95 | 166.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.05 | 6/9/2025 | 10/27/2025 3:59:45 PM EST |
| 545.00 | 75.00 | 79.00 | 77.00 | % | 0.14 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.05 | 10/27/2025 3:59:45 PM EST | |||
| 550.00 | 79.90 | 84.20 | 82.05 | % | 0.15 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.04 | 10/27/2025 3:59:45 PM EST | |||
| 555.00 | 84.90 | 89.30 | 87.10 | % | 0.16 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 10/27/2025 3:59:45 PM EST | |||
| 560.00 | 89.90 | 94.20 | 92.05 | % | 0.16 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.03 | 10/27/2025 3:59:45 PM EST | |||
| 565.00 | 94.90 | 99.20 | 97.05 | % | 0.17 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 10/27/2025 3:59:45 PM EST | |||
| 570.00 | 99.90 | 104.20 | 102.05 | % | 0.18 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 10/27/2025 3:59:45 PM EST | |||
| 575.00 | 104.90 | 109.20 | 107.05 | % | 0.19 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:45 PM EST | |||
| 580.00 | 109.90 | 114.30 | 112.10 | 133.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 585.00 | 114.90 | 119.20 | 117.05 | % | 0.20 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:45 PM EST | |||
| 590.00 | 119.90 | 124.00 | 121.95 | % | 0.21 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:45 PM EST | |||
| 595.00 | 124.90 | 129.00 | 126.95 | % | 0.21 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 10/27/2025 3:59:45 PM EST | |||
| 600.00 | 129.90 | 134.10 | 132.00 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST |