Options Chain for HCA HEALTHCARE INC COM (HCA) - $537.00 as of 3/16/2026 8:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 363.30 | 367.30 | 365.30 | % | 2.28 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 165.00 | 358.30 | 362.30 | 360.30 | % | 2.18 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 170.00 | 353.30 | 357.20 | 355.25 | 158.50 | 0.00 | 0.00% | 2.09 | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/16/2026 3:59:46 PM EST |
| 175.00 | 348.30 | 352.30 | 350.30 | % | 2.00 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 180.00 | 343.30 | 347.30 | 345.30 | % | 1.92 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 185.00 | 338.50 | 342.50 | 340.50 | % | 1.84 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 190.00 | 333.50 | 337.20 | 335.35 | % | 1.77 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 195.00 | 328.30 | 332.20 | 330.25 | 334.74 | +46.54 | +16.15% | 1.69 | 5 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 200.00 | 323.30 | 327.20 | 325.25 | 304.50 | 0.00 | 0.00% | 1.63 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:46 PM EST |
| 205.00 | 318.50 | 322.20 | 320.35 | 324.60 | 0.00 | 0.00% | 1.56 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:46 PM EST |
| 210.00 | 313.30 | 317.20 | 315.25 | % | 1.50 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 215.00 | 308.30 | 312.60 | 310.45 | % | 1.44 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 220.00 | 303.30 | 307.20 | 305.25 | % | 1.39 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 225.00 | 298.30 | 302.30 | 300.30 | % | 1.33 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 230.00 | 293.30 | 297.20 | 295.25 | % | 1.28 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 235.00 | 288.50 | 292.20 | 290.35 | 294.64 | +198.44 | +206.28% | 1.24 | 10 | 4 | 4.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 240.00 | 283.50 | 287.20 | 285.35 | 289.64 | +177.64 | +158.61% | 1.19 | 10 | 5 | 4.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 245.00 | 278.50 | 282.20 | 280.35 | 284.64 | +150.94 | +112.90% | 1.14 | 5 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 250.00 | 273.30 | 277.70 | 275.50 | 279.60 | +181.20 | +184.15% | 1.10 | 10 | 4 | 4.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 255.00 | 268.50 | 272.20 | 270.35 | 99.10 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 3/16/2026 3:59:46 PM EST |
| 260.00 | 263.30 | 267.70 | 265.50 | 269.64 | +184.04 | +215.00% | 1.02 | 5 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 265.00 | 258.30 | 262.20 | 260.25 | 264.60 | +171.90 | +185.44% | 0.98 | 10 | 3 | 3.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 270.00 | 253.50 | 257.20 | 255.35 | % | 0.95 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 275.00 | 248.30 | 252.20 | 250.25 | % | 0.91 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 280.00 | 243.30 | 247.30 | 245.30 | % | 0.88 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 285.00 | 238.30 | 242.20 | 240.25 | % | 0.84 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 290.00 | 233.30 | 237.30 | 235.30 | % | 0.81 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 295.00 | 228.50 | 232.20 | 230.35 | % | 0.78 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 300.00 | 223.60 | 227.00 | 225.30 | 229.60 | +51.50 | +28.92% | 0.75 | 21 | 7 | 3.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 305.00 | 218.50 | 222.20 | 220.35 | % | 0.72 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 310.00 | 213.30 | 217.20 | 215.25 | 219.64 | +129.44 | +143.51% | 0.69 | 5 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 315.00 | 208.50 | 212.20 | 210.35 | 101.28 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 3/16/2026 3:59:46 PM EST |
| 320.00 | 203.30 | 207.20 | 205.25 | 209.50 | +116.89 | +126.22% | 0.64 | 5 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 325.00 | 198.50 | 202.20 | 200.35 | % | 0.62 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 330.00 | 193.30 | 197.20 | 195.25 | 199.60 | +128.10 | +179.17% | 0.59 | 15 | 6 | 2.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 335.00 | 188.30 | 192.20 | 190.25 | % | 0.57 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 340.00 | 183.40 | 187.30 | 185.35 | 189.70 | +114.30 | +151.60% | 0.55 | 315 | 54 | 2.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 345.00 | 178.50 | 182.20 | 180.35 | 184.60 | +113.00 | +157.83% | 0.52 | 10 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 350.00 | 173.30 | 177.20 | 175.25 | 179.60 | +47.08 | +35.53% | 0.50 | 185 | 32 | 2.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 355.00 | 168.50 | 172.20 | 170.35 | 174.60 | +103.40 | +145.23% | 0.48 | 30 | 9 | 2.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 360.00 | 163.30 | 167.20 | 165.25 | 169.20 | +1.52 | +0.91% | 0.46 | 105 | 18 | 2.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 365.00 | 158.50 | 162.20 | 160.35 | 164.65 | -22.45 | -12.00% | 0.44 | 10 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 370.00 | 153.30 | 157.20 | 155.25 | 159.10 | +9.00 | +6.00% | 0.42 | 85 | 14 | 2.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 375.00 | 148.30 | 152.20 | 150.25 | 154.65 | +66.05 | +74.55% | 0.40 | 5 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 380.00 | 143.30 | 147.20 | 145.25 | 149.10 | -3.70 | -2.43% | 0.38 | 105 | 20 | 2.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 385.00 | 138.50 | 142.20 | 140.35 | 28.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 3/16/2026 3:59:46 PM EST |
| 390.00 | 133.30 | 137.20 | 135.25 | 139.10 | +57.64 | +70.76% | 0.35 | 120 | 21 | 1.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 395.00 | 128.50 | 132.20 | 130.35 | 134.65 | +58.18 | +76.09% | 0.33 | 10 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 400.00 | 123.30 | 127.20 | 125.25 | 129.20 | +40.50 | +45.66% | 0.31 | 15 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 405.00 | 118.50 | 122.20 | 120.35 | 37.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 3/16/2026 3:59:46 PM EST |
| 410.00 | 113.50 | 117.20 | 115.35 | 121.20 | +53.80 | +79.83% | 0.28 | 110 | 28 | 1.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 415.00 | 108.50 | 112.20 | 110.35 | 116.19 | +51.19 | +78.76% | 0.27 | 55 | 14 | 1.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 420.00 | 103.30 | 107.50 | 105.40 | 111.38 | +45.78 | +69.79% | 0.25 | 960 | 120 | 1.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 425.00 | 98.30 | 102.20 | 100.25 | 106.10 | -21.10 | -16.59% | 0.24 | 35 | 11 | 1.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 430.00 | 93.40 | 97.90 | 95.65 | 101.42 | +1.42 | +1.42% | 0.22 | 1,920 | 394 | 1.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 435.00 | 88.60 | 92.10 | 90.35 | 96.20 | +14.90 | +18.33% | 0.21 | 185 | 54 | 1.29 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 440.00 | 83.60 | 87.20 | 85.40 | 91.48 | -8.73 | -8.72% | 0.19 | 195 | 60 | 1.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 445.00 | 78.90 | 82.10 | 80.50 | 86.42 | +34.42 | +66.20% | 0.18 | 35 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 450.00 | 74.40 | 77.20 | 75.80 | 80.00 | -10.00 | -11.12% | 0.17 | 961 | 147 | 1.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 455.00 | 68.80 | 72.10 | 70.45 | 42.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 3/16/2026 3:59:46 PM EST |
| 460.00 | 64.10 | 67.10 | 65.60 | 71.40 | +3.40 | +5.00% | 0.14 | 85 | 42 | 0.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 465.00 | 59.00 | 62.20 | 60.60 | 66.44 | -13.86 | -17.26% | 0.13 | 1,920 | 473 | 0.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 470.00 | 53.70 | 57.30 | 55.50 | 60.30 | +0.97 | +1.64% | 0.12 | 180 | 53 | 0.88 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 475.00 | 48.70 | 52.20 | 50.45 | 60.16 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:46 PM EST |
| 480.00 | 43.80 | 47.40 | 45.60 | 53.37 | -2.88 | -5.12% | 0.10 | 200 | 279 | 0.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 485.00 | 39.10 | 42.40 | 40.75 | 51.15 | -0.78 | -1.51% | 0.08 | 5 | 12 | 0.71 | 0.95 | 0.00 | -0.24 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 490.00 | 34.30 | 37.50 | 35.90 | 41.52 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.65 | 0.92 | 0.01 | -0.33 | 3/5/2026 | 3/16/2026 3:59:46 PM EST |
| 495.00 | 29.20 | 32.50 | 30.85 | 41.56 | +3.96 | +10.54% | 0.06 | 5 | 17 | 0.59 | 0.91 | 0.01 | -0.36 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 500.00 | 24.70 | 28.00 | 26.35 | 36.70 | 0.00 | 0.00% | 0.05 | 0 | 226 | 0.56 | 0.86 | 0.01 | -0.52 | 3/13/2026 | 3/16/2026 3:59:46 PM EST |
| 505.00 | 20.80 | 23.50 | 22.15 | 37.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.52 | 0.82 | 0.01 | -0.59 | 3/3/2026 | 3/16/2026 3:59:46 PM EST |
| 510.00 | 16.50 | 19.50 | 18.00 | 30.25 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.41 | 0.76 | 0.01 | -0.68 | 3/11/2026 | 3/16/2026 3:59:46 PM EST |
| 515.00 | 12.20 | 15.50 | 13.85 | 23.15 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.39 | 0.69 | 0.02 | -0.77 | 3/13/2026 | 3/16/2026 3:59:46 PM EST |
| 520.00 | 8.30 | 12.10 | 10.20 | 21.53 | 0.00 | 0.00% | 0.02 | 0 | 227 | 0.36 | 0.60 | 0.02 | -0.83 | 3/11/2026 | 3/16/2026 3:59:46 PM EST |
| 525.00 | 6.00 | 9.30 | 7.65 | 16.50 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.37 | 0.49 | 0.02 | -0.88 | 3/6/2026 | 3/16/2026 3:59:46 PM EST |
| 530.00 | 4.00 | 6.80 | 5.40 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.36 | 0.39 | 0.02 | -0.88 | 3/13/2026 | 3/16/2026 3:59:46 PM EST |
| 535.00 | 2.75 | 4.90 | 3.83 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.37 | 0.30 | 0.02 | -0.83 | 3/13/2026 | 3/16/2026 3:59:46 PM EST |
| 540.00 | 1.50 | 3.40 | 2.45 | 2.10 | -4.10 | -66.13% | 0.00 | 5 | 170 | 0.36 | 0.22 | 0.02 | -0.75 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 545.00 | 1.05 | 4.40 | 2.73 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.43 | 0.16 | 0.01 | -0.63 | 3/10/2026 | 3/16/2026 3:59:46 PM EST |
| 550.00 | 0.55 | 1.85 | 1.20 | 1.40 | -1.45 | -50.88% | 0.00 | 8 | 261 | 0.38 | 0.11 | 0.01 | -0.50 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 555.00 | 0.00 | 2.85 | 1.43 | 1.33 | -0.55 | -29.26% | 0.00 | 2 | 21 | 0.40 | 0.07 | 0.01 | -0.38 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 560.00 | 0.00 | 2.70 | 1.35 | 0.50 | -0.60 | -54.55% | 0.00 | 15 | 274 | 0.57 | 0.04 | 0.01 | -0.26 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 565.00 | 0.00 | 2.55 | 1.28 | 0.95 | +0.42 | +79.25% | 0.00 | 4 | 59 | 0.59 | 0.03 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 570.00 | 0.00 | 3.20 | 1.60 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.73 | 0.01 | 0.00 | -0.11 | 3/13/2026 | 3/16/2026 3:59:46 PM EST |
| 575.00 | 0.00 | 3.20 | 1.60 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | 0.01 | 0.00 | -0.07 | 3/12/2026 | 3/16/2026 3:59:46 PM EST |
| 580.00 | 0.00 | 1.40 | 0.70 | 1.50 | +1.11 | +284.62% | 0.00 | 6 | 46 | 0.66 | 0.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 585.00 | 0.00 | 2.00 | 1.00 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | -0.02 | 2/23/2026 | 3/16/2026 3:59:46 PM EST |
| 590.00 | 0.00 | 0.60 | 0.30 | 1.50 | +1.40 | +1,400.00% | 0.00 | 6 | 17 | 0.64 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 595.00 | 0.00 | 1.50 | 0.75 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:46 PM EST |
| 600.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:46 PM EST |
| 605.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:46 PM EST |
| 610.00 | 0.00 | 2.50 | 1.25 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:46 PM EST |
| 615.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:46 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 3/16/2026 3:59:46 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/16/2026 3:59:46 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 3/16/2026 3:59:46 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 3/16/2026 3:59:46 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 3/16/2026 3:59:46 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 3:59:46 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.56 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 3/16/2026 3:59:46 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 15.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.45 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/16/2026 3:59:46 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 3/16/2026 3:59:46 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:46 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 16.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/16/2026 3:59:46 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.05 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 3:59:46 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.86 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:46 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.76 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 3:59:46 PM EST |
| 300.00 | 0.00 | 2.95 | 1.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.40 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:46 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/16/2026 3:59:46 PM EST |
| 310.00 | 0.00 | 3.60 | 1.80 | 12.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 3/16/2026 3:59:46 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 3/16/2026 3:59:46 PM EST |
| 320.00 | 0.00 | 3.40 | 1.70 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.06 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 3:59:46 PM EST |
| 325.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 330.00 | 0.00 | 3.10 | 1.55 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.85 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 3:59:46 PM EST |
| 335.00 | 0.00 | 3.40 | 1.70 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 3/16/2026 3:59:46 PM EST |
| 340.00 | 0.00 | 3.20 | 1.60 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/16/2026 3:59:46 PM EST |
| 345.00 | 0.00 | 3.20 | 1.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.64 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:46 PM EST |
| 350.00 | 0.00 | 3.30 | 1.65 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.58 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:46 PM EST |
| 355.00 | 0.00 | 3.30 | 1.65 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/16/2026 3:59:46 PM EST |
| 360.00 | 0.00 | 3.40 | 1.70 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:46 PM EST |
| 365.00 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.05 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 3:59:46 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/16/2026 3:59:46 PM EST |
| 375.00 | 0.00 | 2.10 | 1.05 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:46 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.82 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:46 PM EST |
| 385.00 | 0.00 | 1.90 | 0.95 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 3:59:46 PM EST |
| 390.00 | 0.00 | 2.35 | 1.18 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 3:59:46 PM EST |
| 395.00 | 0.00 | 2.90 | 1.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:46 PM EST |
| 400.00 | 0.00 | 1.90 | 0.95 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:46 PM EST |
| 405.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:46 PM EST |
| 410.00 | 0.00 | 1.70 | 0.85 | 5.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:46 PM EST |
| 415.00 | 0.00 | 1.70 | 0.85 | 4.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.44 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:46 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:46 PM EST |
| 425.00 | 0.00 | 1.60 | 0.80 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:46 PM EST |
| 430.00 | 0.00 | 3.50 | 1.75 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.50 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:46 PM EST |
| 435.00 | 0.00 | 1.70 | 0.85 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:46 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:46 PM EST |
| 445.00 | 0.00 | 3.50 | 1.75 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:46 PM EST |
| 450.00 | 0.00 | 2.80 | 1.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.88 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:46 PM EST |
| 455.00 | 0.00 | 1.85 | 0.93 | 0.53 | +0.50 | +1,666.67% | 0.00 | 14 | 622 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 460.00 | 0.00 | 1.90 | 0.95 | 0.58 | +0.13 | +28.89% | 0.00 | 15 | 640 | 0.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 465.00 | 0.05 | 1.90 | 0.98 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:46 PM EST |
| 470.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.83 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:46 PM EST |
| 475.00 | 0.05 | 0.95 | 0.50 | 0.60 | -0.35 | -36.85% | 0.00 | 3 | 41 | 0.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 480.00 | 0.00 | 2.90 | 1.45 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:46 PM EST |
| 485.00 | 0.40 | 1.65 | 1.03 | 0.55 | -0.45 | -45.00% | 0.00 | 1 | 248 | 0.52 | -0.05 | 0.00 | -0.24 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 490.00 | 0.25 | 1.85 | 1.05 | 0.85 | -0.20 | -19.05% | 0.00 | 2 | 54 | 0.47 | -0.08 | 0.01 | -0.33 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 495.00 | 0.40 | 5.00 | 2.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.59 | -0.09 | 0.01 | -0.36 | 3/10/2026 | 3/16/2026 3:59:46 PM EST |
| 500.00 | 0.65 | 2.00 | 1.33 | 1.15 | -0.19 | -14.18% | 0.00 | 15 | 76 | 0.39 | -0.14 | 0.01 | -0.52 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 505.00 | 1.00 | 4.70 | 2.85 | 1.65 | +0.05 | +3.13% | 0.01 | 21 | 49 | 0.44 | -0.18 | 0.01 | -0.59 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 510.00 | 1.20 | 3.70 | 2.45 | 2.25 | -0.54 | -19.36% | 0.00 | 4 | 107 | 0.34 | -0.24 | 0.01 | -0.68 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 515.00 | 3.00 | 4.90 | 3.95 | 3.60 | +1.20 | +50.00% | 0.01 | 1 | 59 | 0.35 | -0.31 | 0.02 | -0.77 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 520.00 | 4.30 | 6.20 | 5.25 | 3.75 | -0.49 | -11.56% | 0.01 | 6 | 249 | 0.33 | -0.40 | 0.02 | -0.83 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 525.00 | 5.40 | 8.40 | 6.90 | 6.91 | +1.41 | +25.64% | 0.01 | 4 | 57 | 0.29 | -0.51 | 0.02 | -0.88 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 530.00 | 9.40 | 11.80 | 10.60 | 10.00 | +5.55 | +124.72% | 0.02 | 4 | 240 | 0.35 | -0.61 | 0.02 | -0.88 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 535.00 | 11.60 | 14.80 | 13.20 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.29 | -0.70 | 0.02 | -0.83 | 3/13/2026 | 3/16/2026 3:59:46 PM EST |
| 540.00 | 15.50 | 18.90 | 17.20 | 16.69 | +9.09 | +119.61% | 0.03 | 7 | 10 | 0.30 | -0.78 | 0.02 | -0.75 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 545.00 | 19.80 | 23.00 | 21.40 | 22.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.41 | -0.84 | 0.01 | -0.63 | 2/12/2026 | 3/16/2026 3:59:46 PM EST |
| 550.00 | 24.30 | 27.40 | 25.85 | 19.40 | +2.80 | +16.87% | 0.05 | 1 | 9 | 0.44 | -0.89 | 0.01 | -0.50 | 3/16/2026 | 3/16/2026 3:59:46 PM EST |
| 555.00 | 29.10 | 32.40 | 30.75 | % | 0.06 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.38 | 3/16/2026 3:59:46 PM EST | |||
| 560.00 | 34.00 | 37.40 | 35.70 | % | 0.06 | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.26 | 3/16/2026 3:59:46 PM EST | |||
| 565.00 | 38.80 | 41.90 | 40.35 | % | 0.07 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.18 | 3/16/2026 3:59:46 PM EST | |||
| 570.00 | 43.80 | 47.00 | 45.40 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.99 | 0.00 | -0.11 | 3/13/2026 | 3/16/2026 3:59:46 PM EST |
| 575.00 | 48.70 | 51.80 | 50.25 | % | 0.09 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.07 | 3/16/2026 3:59:46 PM EST | |||
| 580.00 | 53.70 | 57.00 | 55.35 | 97.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.04 | 1/6/2026 | 3/16/2026 3:59:46 PM EST |
| 585.00 | 58.70 | 61.80 | 60.25 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 3/16/2026 3:59:46 PM EST | |||
| 590.00 | 63.70 | 66.80 | 65.25 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:46 PM EST | |||
| 595.00 | 68.70 | 72.10 | 70.40 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 600.00 | 73.50 | 77.40 | 75.45 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 605.00 | 78.50 | 82.40 | 80.45 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 610.00 | 83.50 | 87.40 | 85.45 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 615.00 | 88.50 | 92.40 | 90.45 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 620.00 | 93.50 | 97.40 | 95.45 | 107.97 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:46 PM EST |
| 625.00 | 98.50 | 102.40 | 100.45 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 630.00 | 103.50 | 107.40 | 105.45 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 635.00 | 108.50 | 112.40 | 110.45 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST | |||
| 640.00 | 113.50 | 117.40 | 115.45 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:46 PM EST |