Options Chain for HCA HEALTHCARE INC COM (HCA) - $536.00 as of 2/13/2026 6:25:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 303.20 | 307.30 | 305.25 | 269.00 | 0.00 | 0.00% | 1.30 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 240.00 | 298.20 | 302.30 | 300.25 | 264.00 | 0.00 | 0.00% | 1.25 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 245.00 | 293.20 | 297.30 | 295.25 | 259.00 | 0.00 | 0.00% | 1.21 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 250.00 | 288.20 | 292.30 | 290.25 | % | 1.16 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 255.00 | 283.20 | 287.30 | 285.25 | % | 1.12 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 260.00 | 278.20 | 282.30 | 280.25 | % | 1.08 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 265.00 | 273.20 | 277.30 | 275.25 | % | 1.04 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 270.00 | 268.20 | 272.30 | 270.25 | 247.70 | 0.00 | 0.00% | 1.00 | 0 | 45 | 2.85 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 275.00 | 263.20 | 267.30 | 265.25 | % | 0.96 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 280.00 | 258.20 | 262.30 | 260.25 | % | 0.93 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 285.00 | 253.20 | 257.30 | 255.25 | % | 0.90 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 290.00 | 248.20 | 252.30 | 250.25 | % | 0.86 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 295.00 | 243.30 | 246.90 | 245.10 | % | 0.83 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 300.00 | 238.30 | 242.30 | 240.30 | 217.80 | 0.00 | 0.00% | 0.80 | 0 | 10 | 2.48 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 305.00 | 233.30 | 237.30 | 235.30 | % | 0.77 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 310.00 | 228.30 | 232.30 | 230.30 | % | 0.74 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 315.00 | 223.30 | 227.30 | 225.30 | % | 0.72 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 320.00 | 218.30 | 222.30 | 220.30 | % | 0.69 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 325.00 | 213.30 | 217.30 | 215.30 | % | 0.66 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 330.00 | 208.30 | 212.30 | 210.30 | % | 0.64 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 335.00 | 203.30 | 206.60 | 204.95 | % | 0.61 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 340.00 | 198.30 | 201.90 | 200.10 | 145.80 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:07 PM EST |
| 345.00 | 193.30 | 196.20 | 194.75 | % | 0.56 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 350.00 | 188.30 | 191.20 | 189.75 | % | 0.54 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 355.00 | 183.30 | 186.30 | 184.80 | 166.20 | 0.00 | 0.00% | 0.52 | 0 | 76 | 1.69 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 360.00 | 178.30 | 181.40 | 179.85 | 158.00 | 0.00 | 0.00% | 0.50 | 0 | 38 | 1.66 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 365.00 | 173.30 | 176.30 | 174.80 | % | 0.48 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 370.00 | 168.30 | 171.80 | 170.05 | % | 0.46 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 375.00 | 163.30 | 166.20 | 164.75 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 380.00 | 158.30 | 161.40 | 159.85 | % | 0.42 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 385.00 | 153.30 | 156.30 | 154.80 | 133.10 | 0.00 | 0.00% | 0.40 | 0 | 59 | 1.41 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 390.00 | 148.40 | 151.70 | 150.05 | % | 0.38 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 395.00 | 143.40 | 146.50 | 144.95 | % | 0.37 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 400.00 | 138.40 | 142.10 | 140.25 | % | 0.35 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 405.00 | 133.40 | 137.10 | 135.25 | % | 0.33 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 410.00 | 128.40 | 131.20 | 129.80 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 415.00 | 123.40 | 126.40 | 124.90 | 112.15 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.15 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 420.00 | 118.40 | 121.50 | 119.95 | % | 0.29 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 425.00 | 113.40 | 116.30 | 114.85 | 59.91 | 0.00 | 0.00% | 0.27 | 0 | 83 | 1.05 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 430.00 | 108.50 | 111.30 | 109.90 | 43.81 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:07 PM EST |
| 435.00 | 103.50 | 106.30 | 104.90 | 50.00 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.96 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:07 PM EST |
| 440.00 | 98.50 | 101.40 | 99.95 | 92.86 | +39.16 | +72.93% | 0.23 | 5 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 445.00 | 93.50 | 96.60 | 95.05 | % | 0.21 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 450.00 | 88.60 | 91.80 | 90.20 | 82.84 | +45.34 | +120.91% | 0.20 | 5 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 455.00 | 83.60 | 86.50 | 85.05 | 33.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:07 PM EST |
| 460.00 | 78.60 | 81.70 | 80.15 | 50.69 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:07 PM EST |
| 465.00 | 74.40 | 76.70 | 75.55 | 49.10 | 0.00 | 0.00% | 0.16 | 0 | 105 | 0.76 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 470.00 | 69.40 | 72.00 | 70.70 | 71.00 | 0.00 | 0.00% | 0.15 | 0 | 447 | 0.61 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 475.00 | 64.40 | 66.70 | 65.55 | 36.85 | 0.00 | 0.00% | 0.14 | 0 | 161 | 0.67 | 1.00 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 4:00:07 PM EST |
| 480.00 | 59.40 | 62.10 | 60.75 | 53.35 | 0.00 | 0.00% | 0.13 | 0 | 665 | 0.55 | 0.99 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 485.00 | 54.10 | 56.90 | 55.50 | 52.50 | 0.00 | 0.00% | 0.11 | 0 | 145 | 0.51 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 490.00 | 49.50 | 51.90 | 50.70 | 56.30 | 0.00 | 0.00% | 0.10 | 0 | 343 | 0.56 | 0.98 | 0.00 | -0.09 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 495.00 | 43.80 | 46.80 | 45.30 | 35.80 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.51 | 0.98 | 0.00 | -0.09 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 500.00 | 39.00 | 42.00 | 40.50 | 45.20 | 0.00 | 0.00% | 0.08 | 0 | 586 | 0.48 | 0.95 | 0.00 | -0.20 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 505.00 | 34.10 | 37.00 | 35.55 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.43 | 0.95 | 0.00 | -0.19 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 510.00 | 30.00 | 32.40 | 31.20 | 34.05 | +3.55 | +11.64% | 0.06 | 1 | 221 | 0.41 | 0.92 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 515.00 | 25.30 | 27.60 | 26.45 | 25.52 | +1.36 | +5.63% | 0.05 | 2 | 148 | 0.37 | 0.88 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 520.00 | 20.00 | 23.40 | 21.70 | 24.00 | 0.00 | 0.00% | 0.04 | 0 | 169 | 0.31 | 0.84 | 0.01 | -0.40 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 525.00 | 15.80 | 18.80 | 17.30 | 18.00 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.24 | 0.78 | 0.01 | -0.45 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 530.00 | 13.30 | 14.80 | 14.05 | 14.50 | -8.70 | -37.50% | 0.03 | 6 | 164 | 0.27 | 0.71 | 0.02 | -0.50 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 535.00 | 9.70 | 11.40 | 10.55 | 10.70 | -8.30 | -43.69% | 0.02 | 3 | 180 | 0.26 | 0.62 | 0.02 | -0.54 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 540.00 | 6.80 | 8.60 | 7.70 | 7.05 | -0.70 | -9.04% | 0.01 | 5 | 198 | 0.25 | 0.51 | 0.02 | -0.55 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 545.00 | 4.50 | 6.20 | 5.35 | 5.60 | -2.30 | -29.12% | 0.01 | 1 | 35 | 0.25 | 0.41 | 0.02 | -0.52 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 550.00 | 2.95 | 4.40 | 3.68 | 3.10 | -0.90 | -22.50% | 0.01 | 37 | 51 | 0.25 | 0.31 | 0.02 | -0.46 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 555.00 | 1.85 | 3.10 | 2.48 | 2.75 | -3.85 | -58.34% | 0.00 | 13 | 29 | 0.25 | 0.22 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 560.00 | 1.15 | 2.15 | 1.65 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.26 | 0.16 | 0.01 | -0.34 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 565.00 | 0.70 | 1.80 | 1.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.27 | 0.12 | 0.01 | -0.30 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 570.00 | 0.40 | 2.85 | 1.63 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.32 | 0.08 | 0.01 | -0.22 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 575.00 | 0.10 | 2.85 | 1.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.33 | 0.07 | 0.01 | -0.21 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 580.00 | 0.10 | 1.80 | 0.95 | 0.62 | -1.93 | -75.69% | 0.00 | 5 | 6 | 0.33 | 0.06 | 0.00 | -0.21 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 585.00 | 0.00 | 1.80 | 0.90 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.02 | 0.00 | -0.07 | 2/6/2026 | 2/13/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 1.65 | 0.83 | 0.33 | % | 0.00 | 2 | 0 | 0.48 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:07 PM EST | |
| 595.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.04 | 2/13/2026 4:00:07 PM EST | |||
| 600.00 | 0.00 | 1.90 | 0.95 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 2/13/2026 4:00:07 PM EST |
| 605.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:07 PM EST | |||
| 610.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 615.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 625.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:07 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 335.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 345.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 355.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 2.60 | 1.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:07 PM EST |
| 365.00 | 0.00 | 2.60 | 1.30 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/13/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 2.60 | 1.30 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:07 PM EST |
| 375.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 2.65 | 1.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:07 PM EST |
| 385.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 395.00 | 0.00 | 2.65 | 1.33 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 2.65 | 1.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 405.00 | 0.00 | 3.10 | 1.55 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 2.70 | 1.35 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:07 PM EST |
| 415.00 | 0.00 | 2.70 | 1.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 248 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 425.00 | 0.00 | 2.70 | 1.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.21 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 1.25 | 0.63 | 0.15 | -0.10 | -40.00% | 0.00 | 11 | 2,440 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 435.00 | 0.00 | 2.80 | 1.40 | 1.95 | +1.50 | +333.34% | 0.00 | 1 | 63 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 2.75 | 1.38 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.07 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 445.00 | 0.00 | 2.75 | 1.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.02 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 450.00 | 0.10 | 1.05 | 0.58 | 0.20 | -0.35 | -63.64% | 0.00 | 3 | 494 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 455.00 | 0.05 | 1.55 | 0.80 | 0.39 | -1.66 | -80.98% | 0.00 | 10 | 247 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 460.00 | 0.05 | 0.65 | 0.35 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1,589 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 2.85 | 1.43 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.64 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 2.95 | 1.48 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 475.00 | 0.00 | 1.90 | 0.95 | 0.25 | -1.13 | -81.89% | 0.00 | 4 | 216 | 0.53 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 480.00 | 0.05 | 2.05 | 1.05 | 1.60 | -0.47 | -22.71% | 0.00 | 2 | 237 | 0.50 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 485.00 | 0.00 | 2.95 | 1.48 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.67 | -0.01 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 490.00 | 0.05 | 2.25 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.44 | -0.02 | 0.00 | -0.09 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 495.00 | 0.00 | 3.10 | 1.55 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | -0.02 | 0.00 | -0.09 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 500.00 | 0.05 | 2.00 | 1.03 | 0.68 | -0.32 | -32.00% | 0.00 | 8 | 153 | 0.32 | -0.05 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 505.00 | 0.00 | 2.20 | 1.10 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.44 | -0.05 | 0.00 | -0.19 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 510.00 | 0.65 | 2.40 | 1.53 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | -0.08 | 0.01 | -0.28 | 2/11/2026 | 2/13/2026 4:00:07 PM EST |
| 515.00 | 0.95 | 2.35 | 1.65 | 1.40 | +0.40 | +40.00% | 0.00 | 3 | 54 | 0.32 | -0.12 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 520.00 | 1.25 | 2.45 | 1.85 | 1.75 | -1.75 | -50.00% | 0.00 | 3 | 62 | 0.28 | -0.16 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 525.00 | 2.05 | 3.50 | 2.78 | 2.50 | -0.70 | -21.88% | 0.01 | 1 | 33 | 0.28 | -0.22 | 0.01 | -0.45 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 530.00 | 3.20 | 4.70 | 3.95 | 3.90 | -2.10 | -35.00% | 0.01 | 2 | 21 | 0.27 | -0.29 | 0.02 | -0.50 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 535.00 | 4.70 | 6.30 | 5.50 | 5.40 | -1.83 | -25.32% | 0.01 | 2 | 37 | 0.26 | -0.38 | 0.02 | -0.54 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 540.00 | 6.70 | 8.50 | 7.60 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | -0.49 | 0.02 | -0.55 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 545.00 | 9.50 | 11.20 | 10.35 | 8.80 | -4.11 | -31.84% | 0.02 | 1 | 2 | 0.26 | -0.59 | 0.02 | -0.52 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 550.00 | 11.70 | 14.50 | 13.10 | 19.80 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.24 | -0.69 | 0.02 | -0.46 | 2/12/2026 | 2/13/2026 4:00:07 PM EST |
| 555.00 | 15.70 | 19.00 | 17.35 | % | 0.03 | 0 | 0 | 0.25 | -0.78 | 0.02 | -0.40 | 2/13/2026 4:00:07 PM EST | |||
| 560.00 | 19.80 | 23.40 | 21.60 | 39.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.34 | 1/27/2026 | 2/13/2026 4:00:07 PM EST |
| 565.00 | 24.10 | 27.80 | 25.95 | % | 0.05 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.30 | 2/13/2026 4:00:07 PM EST | |||
| 570.00 | 29.10 | 32.40 | 30.75 | % | 0.05 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.22 | 2/13/2026 4:00:07 PM EST | |||
| 575.00 | 34.10 | 37.20 | 35.65 | 41.80 | % | 0.06 | 1 | 0 | 0.43 | -0.93 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:07 PM EST | |
| 580.00 | 38.90 | 42.00 | 40.45 | % | 0.07 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.21 | 2/13/2026 4:00:07 PM EST | |||
| 585.00 | 43.70 | 46.90 | 45.30 | 51.00 | +8.63 | +20.37% | 0.08 | 1 | 1 | 0.49 | -0.98 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:07 PM EST |
| 590.00 | 48.70 | 51.90 | 50.30 | 88.54 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.99 | 0.00 | -0.05 | 2/6/2026 | 2/13/2026 4:00:07 PM EST |
| 595.00 | 53.70 | 56.90 | 55.30 | 93.56 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 4:00:07 PM EST |
| 600.00 | 58.70 | 61.80 | 60.25 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:07 PM EST | |||
| 605.00 | 63.70 | 66.80 | 65.25 | 118.78 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/13/2026 4:00:07 PM EST |
| 610.00 | 68.40 | 71.80 | 70.10 | 123.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:07 PM EST |
| 615.00 | 73.30 | 76.80 | 75.05 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST | |||
| 620.00 | 77.80 | 81.80 | 79.80 | 137.73 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:07 PM EST |
| 625.00 | 82.80 | 86.80 | 84.80 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:07 PM EST |