Options Chain for HCA HEALTHCARE INC COM (HCA) - $474.06 as of 12/26/2025 3:02:19 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 | 241.90 | 246.00 | 243.95 | % | 1.04 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 240.00 | 236.80 | 241.00 | 238.90 | % | 1.00 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 245.00 | 232.00 | 236.10 | 234.05 | % | 0.96 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 227.00 | 231.10 | 229.05 | % | 0.92 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 255.00 | 222.00 | 226.20 | 224.10 | % | 0.88 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 217.00 | 221.20 | 219.10 | % | 0.84 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 265.00 | 212.10 | 216.20 | 214.15 | % | 0.81 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 270.00 | 207.10 | 211.30 | 209.20 | % | 0.77 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 275.00 | 202.20 | 206.40 | 204.30 | % | 0.74 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 280.00 | 197.20 | 201.40 | 199.30 | % | 0.71 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 285.00 | 192.30 | 196.40 | 194.35 | % | 0.68 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 290.00 | 187.20 | 191.50 | 189.35 | % | 0.65 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 295.00 | 182.40 | 186.40 | 184.40 | % | 0.63 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 300.00 | 177.40 | 181.40 | 179.40 | % | 0.60 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 305.00 | 172.50 | 176.60 | 174.55 | % | 0.57 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 310.00 | 167.50 | 171.70 | 169.60 | % | 0.55 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 315.00 | 162.60 | 166.70 | 164.65 | % | 0.52 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 320.00 | 157.70 | 161.80 | 159.75 | % | 0.50 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 325.00 | 152.80 | 156.70 | 154.75 | % | 0.48 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 330.00 | 147.80 | 152.00 | 149.90 | % | 0.45 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 335.00 | 142.80 | 147.10 | 144.95 | % | 0.43 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 340.00 | 137.90 | 142.20 | 140.05 | 145.80 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.60 | 0.99 | 0.00 | -0.05 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 345.00 | 133.10 | 137.30 | 135.20 | % | 0.39 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 350.00 | 128.30 | 132.00 | 130.15 | % | 0.37 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 355.00 | 123.40 | 127.10 | 125.25 | % | 0.35 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 360.00 | 118.60 | 122.30 | 120.45 | % | 0.33 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 365.00 | 113.70 | 117.50 | 115.60 | % | 0.32 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 370.00 | 108.90 | 112.70 | 110.80 | % | 0.30 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.09 | 12/26/2025 3:59:56 PM EST | |||
| 375.00 | 104.20 | 107.90 | 106.05 | % | 0.28 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.10 | 12/26/2025 3:59:56 PM EST | |||
| 380.00 | 99.40 | 103.20 | 101.30 | % | 0.27 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.11 | 12/26/2025 3:59:56 PM EST | |||
| 385.00 | 94.70 | 98.50 | 96.60 | % | 0.25 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.11 | 12/26/2025 3:59:56 PM EST | |||
| 390.00 | 90.00 | 93.80 | 91.90 | % | 0.24 | 0 | 0 | 0.28 | 0.94 | 0.00 | -0.12 | 12/26/2025 3:59:56 PM EST | |||
| 395.00 | 85.40 | 89.20 | 87.30 | % | 0.22 | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.13 | 12/26/2025 3:59:56 PM EST | |||
| 400.00 | 80.80 | 84.60 | 82.70 | % | 0.21 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.14 | 12/26/2025 3:59:56 PM EST | |||
| 405.00 | 76.30 | 80.10 | 78.20 | % | 0.19 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.14 | 12/26/2025 3:59:56 PM EST | |||
| 410.00 | 71.70 | 75.60 | 73.65 | % | 0.18 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.15 | 12/26/2025 3:59:56 PM EST | |||
| 415.00 | 67.30 | 71.30 | 69.30 | 64.91 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.34 | 0.88 | 0.00 | -0.16 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 420.00 | 63.00 | 67.00 | 65.00 | % | 0.15 | 0 | 0 | 0.34 | 0.86 | 0.00 | -0.17 | 12/26/2025 3:59:56 PM EST | |||
| 425.00 | 58.80 | 62.10 | 60.45 | 56.71 | 0.00 | 0.00% | 0.14 | 0 | 85 | 0.33 | 0.84 | 0.00 | -0.18 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 430.00 | 54.80 | 58.00 | 56.40 | 42.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.33 | 0.82 | 0.00 | -0.19 | 11/10/2025 | 12/26/2025 3:59:56 PM EST |
| 435.00 | 50.90 | 54.10 | 52.50 | 39.00 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.33 | 0.80 | 0.00 | -0.20 | 11/10/2025 | 12/26/2025 3:59:56 PM EST |
| 440.00 | 46.90 | 50.20 | 48.55 | % | 0.11 | 0 | 0 | 0.32 | 0.77 | 0.00 | -0.21 | 12/26/2025 3:59:56 PM EST | |||
| 445.00 | 43.60 | 46.50 | 45.05 | % | 0.10 | 0 | 0 | 0.32 | 0.75 | 0.01 | -0.21 | 12/26/2025 3:59:56 PM EST | |||
| 450.00 | 40.00 | 43.50 | 41.75 | 34.63 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | 0.72 | 0.01 | -0.22 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 455.00 | 36.70 | 39.40 | 38.05 | 33.29 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | 0.69 | 0.01 | -0.23 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 460.00 | 33.40 | 36.10 | 34.75 | 29.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.32 | 0.66 | 0.01 | -0.23 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 465.00 | 30.30 | 33.30 | 31.80 | 30.20 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.32 | 0.63 | 0.01 | -0.23 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 470.00 | 27.40 | 30.10 | 28.75 | 28.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | 0.59 | 0.01 | -0.24 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 475.00 | 24.50 | 27.30 | 25.90 | 23.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.31 | 0.56 | 0.01 | -0.24 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 480.00 | 23.00 | 23.60 | 23.30 | 23.85 | +0.75 | +3.25% | 0.05 | 4 | 8 | 0.31 | 0.53 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 485.00 | 20.50 | 21.10 | 20.80 | 21.38 | +0.28 | +1.33% | 0.04 | 4 | 18 | 0.31 | 0.49 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 490.00 | 17.20 | 20.00 | 18.60 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.31 | 0.46 | 0.01 | -0.23 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 495.00 | 16.10 | 16.80 | 16.45 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.30 | 0.43 | 0.01 | -0.23 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 500.00 | 14.30 | 14.80 | 14.55 | 14.41 | +0.31 | +2.20% | 0.03 | 2 | 37 | 0.30 | 0.39 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 505.00 | 11.40 | 14.60 | 13.00 | 12.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.30 | 0.36 | 0.01 | -0.21 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 510.00 | 9.80 | 12.60 | 11.20 | 10.65 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.30 | 0.33 | 0.01 | -0.20 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 515.00 | 7.50 | 11.20 | 9.35 | 9.35 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.29 | 0.30 | 0.01 | -0.19 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 520.00 | 8.10 | 8.70 | 8.40 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.30 | 0.27 | 0.01 | -0.18 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 525.00 | 6.00 | 8.20 | 7.10 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | 0.24 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 530.00 | 4.20 | 7.70 | 5.95 | 6.10 | -3.36 | -35.52% | 0.01 | 5 | 24 | 0.29 | 0.21 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 535.00 | 3.80 | 6.90 | 5.35 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.29 | 0.19 | 0.00 | -0.14 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 540.00 | 2.50 | 6.80 | 4.65 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.29 | 0.16 | 0.00 | -0.13 | 12/16/2025 | 12/26/2025 3:59:56 PM EST |
| 545.00 | 3.40 | 5.50 | 4.45 | 18.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.30 | 0.14 | 0.00 | -0.12 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 550.00 | 2.00 | 4.40 | 3.20 | 8.35 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.29 | 0.12 | 0.00 | -0.10 | 12/4/2025 | 12/26/2025 3:59:56 PM EST |
| 555.00 | 1.35 | 4.30 | 2.83 | 15.40 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.29 | 0.10 | 0.00 | -0.09 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 560.00 | 0.85 | 4.00 | 2.43 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | 0.09 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 565.00 | 0.50 | 2.50 | 1.50 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.07 | 0.00 | -0.07 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 570.00 | 0.15 | 3.70 | 1.93 | 10.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.27 | 0.06 | 0.00 | -0.06 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 575.00 | 0.20 | 3.40 | 1.80 | 7.76 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | 0.05 | 0.00 | -0.05 | 11/25/2025 | 12/26/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 4.10 | 2.05 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.05 | 0.00 | -0.05 | 11/26/2025 | 12/26/2025 3:59:56 PM EST |
| 585.00 | 0.05 | 3.20 | 1.63 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.04 | 0.00 | -0.04 | 11/14/2025 | 12/26/2025 3:59:56 PM EST |
| 590.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 595.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 600.00 | 0.00 | 1.90 | 0.95 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.02 | 0.00 | -0.03 | 11/24/2025 | 12/26/2025 3:59:56 PM EST |
| 605.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 610.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 615.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 620.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 625.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:56 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 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 355.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 360.00 | 0.05 | 3.10 | 1.58 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 365.00 | 0.20 | 3.20 | 1.70 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | -0.03 | 0.00 | -0.08 | 11/10/2025 | 12/26/2025 3:59:56 PM EST |
| 370.00 | 0.20 | 2.30 | 1.25 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | -0.03 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 375.00 | 0.05 | 2.70 | 1.38 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.10 | 12/26/2025 3:59:56 PM EST | |||
| 380.00 | 0.30 | 2.25 | 1.28 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.11 | 12/26/2025 3:59:56 PM EST | |||
| 385.00 | 0.70 | 3.70 | 2.20 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | -0.05 | 0.00 | -0.11 | 11/13/2025 | 12/26/2025 3:59:56 PM EST |
| 390.00 | 0.80 | 3.80 | 2.30 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | -0.06 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 395.00 | 0.90 | 4.00 | 2.45 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.07 | 0.00 | -0.13 | 11/13/2025 | 12/26/2025 3:59:56 PM EST |
| 400.00 | 1.40 | 4.50 | 2.95 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | -0.08 | 0.00 | -0.14 | 11/21/2025 | 12/26/2025 3:59:56 PM EST |
| 405.00 | 1.85 | 4.90 | 3.38 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.10 | 0.00 | -0.14 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 410.00 | 2.45 | 5.50 | 3.98 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.11 | 0.00 | -0.15 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 415.00 | 2.80 | 6.20 | 4.50 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.12 | 0.00 | -0.16 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 420.00 | 3.70 | 6.80 | 5.25 | 6.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | -0.14 | 0.00 | -0.17 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 425.00 | 4.30 | 7.60 | 5.95 | 7.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.34 | -0.16 | 0.00 | -0.18 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 430.00 | 5.40 | 8.50 | 6.95 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.34 | -0.18 | 0.00 | -0.19 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 435.00 | 6.20 | 9.00 | 7.60 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.33 | -0.20 | 0.00 | -0.20 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 440.00 | 6.90 | 10.60 | 8.75 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.33 | -0.23 | 0.00 | -0.21 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 445.00 | 8.20 | 11.50 | 9.85 | 11.60 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.32 | -0.25 | 0.01 | -0.21 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 450.00 | 10.20 | 13.10 | 11.65 | 13.10 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.33 | -0.28 | 0.01 | -0.22 | 12/15/2025 | 12/26/2025 3:59:56 PM EST |
| 455.00 | 11.80 | 14.60 | 13.20 | 13.78 | -1.62 | -10.52% | 0.03 | 9 | 14 | 0.32 | -0.31 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 460.00 | 13.50 | 16.40 | 14.95 | 15.43 | -1.67 | -9.77% | 0.03 | 9 | 24 | 0.32 | -0.34 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 465.00 | 16.30 | 17.50 | 16.90 | 21.22 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.32 | -0.37 | 0.01 | -0.23 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 470.00 | 18.50 | 19.30 | 18.90 | 19.30 | -4.90 | -20.25% | 0.04 | 36 | 26 | 0.32 | -0.41 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 475.00 | 20.60 | 21.30 | 20.95 | 23.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.31 | -0.44 | 0.01 | -0.24 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 480.00 | 23.00 | 23.70 | 23.35 | 23.25 | -7.35 | -24.02% | 0.05 | 28 | 98 | 0.31 | -0.47 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 485.00 | 25.50 | 26.30 | 25.90 | 26.10 | -2.28 | -8.04% | 0.05 | 1 | 238 | 0.31 | -0.51 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 490.00 | 28.10 | 30.30 | 29.20 | 34.80 | 0.00 | 0.00% | 0.06 | 0 | 234 | 0.32 | -0.54 | 0.01 | -0.23 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 495.00 | 30.40 | 33.20 | 31.80 | 25.10 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.31 | -0.57 | 0.01 | -0.23 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 500.00 | 33.50 | 36.40 | 34.95 | 34.30 | -2.00 | -5.51% | 0.07 | 1 | 26 | 0.31 | -0.61 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 505.00 | 36.70 | 39.50 | 38.10 | 45.10 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.30 | -0.64 | 0.01 | -0.21 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 510.00 | 40.10 | 43.20 | 41.65 | 37.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.30 | -0.67 | 0.01 | -0.20 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 515.00 | 43.80 | 46.70 | 45.25 | 38.20 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.30 | -0.70 | 0.01 | -0.19 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 520.00 | 47.00 | 50.70 | 48.85 | 44.00 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.30 | -0.73 | 0.01 | -0.18 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 525.00 | 51.40 | 54.60 | 53.00 | 47.10 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.30 | -0.76 | 0.01 | -0.17 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 530.00 | 54.70 | 58.60 | 56.65 | % | 0.11 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.15 | 12/26/2025 3:59:56 PM EST | |||
| 535.00 | 59.60 | 62.70 | 61.15 | % | 0.11 | 0 | 0 | 0.30 | -0.81 | 0.00 | -0.14 | 12/26/2025 3:59:56 PM EST | |||
| 540.00 | 63.20 | 67.00 | 65.10 | % | 0.12 | 0 | 0 | 0.28 | -0.84 | 0.00 | -0.13 | 12/26/2025 3:59:56 PM EST | |||
| 545.00 | 67.60 | 71.20 | 69.40 | % | 0.13 | 0 | 0 | 0.33 | -0.86 | 0.00 | -0.12 | 12/26/2025 3:59:56 PM EST | |||
| 550.00 | 72.10 | 75.90 | 74.00 | % | 0.13 | 0 | 0 | 0.34 | -0.88 | 0.00 | -0.10 | 12/26/2025 3:59:56 PM EST | |||
| 555.00 | 76.70 | 80.40 | 78.55 | % | 0.14 | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.09 | 12/26/2025 3:59:56 PM EST | |||
| 560.00 | 81.40 | 85.10 | 83.25 | % | 0.15 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 565.00 | 86.10 | 89.90 | 88.00 | % | 0.16 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.07 | 12/26/2025 3:59:56 PM EST | |||
| 570.00 | 90.80 | 94.90 | 92.85 | % | 0.16 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 575.00 | 95.60 | 99.70 | 97.65 | % | 0.17 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 580.00 | 100.50 | 104.70 | 102.60 | % | 0.18 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 585.00 | 105.50 | 109.70 | 107.60 | % | 0.18 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 590.00 | 110.70 | 114.70 | 112.70 | % | 0.19 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 595.00 | 115.70 | 119.70 | 117.70 | % | 0.20 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 600.00 | 120.50 | 124.70 | 122.60 | % | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 605.00 | 125.90 | 129.70 | 127.80 | 130.84 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.45 | -0.98 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 610.00 | 130.90 | 134.70 | 132.80 | 135.86 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 615.00 | 135.50 | 139.70 | 137.60 | % | 0.22 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 620.00 | 140.70 | 144.70 | 142.70 | 137.73 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 625.00 | 145.70 | 149.70 | 147.70 | % | 0.24 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST |