Options Chain for HCA HEALTHCARE INC COM (HCA) - $471.00 as of 1/27/2026 8:03:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 344.50 | 349.00 | 346.75 | % | 2.17 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 165.00 | 339.50 | 344.00 | 341.75 | % | 2.07 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 170.00 | 334.60 | 339.00 | 336.80 | 158.50 | 0.00 | 0.00% | 1.98 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 1/27/2026 3:59:59 PM EST |
| 175.00 | 329.50 | 334.00 | 331.75 | % | 1.90 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 180.00 | 324.60 | 329.00 | 326.80 | % | 1.82 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 185.00 | 319.60 | 324.00 | 321.80 | % | 1.74 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 190.00 | 314.80 | 319.40 | 317.10 | % | 1.67 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 195.00 | 310.30 | 313.50 | 311.90 | 288.20 | 0.00 | 0.00% | 1.60 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/27/2026 3:59:59 PM EST |
| 200.00 | 305.50 | 308.50 | 307.00 | 304.50 | % | 1.53 | 1 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:59 PM EST | |
| 205.00 | 300.40 | 303.90 | 302.15 | % | 1.47 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 210.00 | 294.80 | 299.50 | 297.15 | % | 1.41 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 215.00 | 289.80 | 294.40 | 292.10 | % | 1.36 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 220.00 | 284.90 | 289.50 | 287.20 | % | 1.31 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 225.00 | 279.90 | 284.50 | 282.20 | % | 1.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 230.00 | 274.90 | 279.50 | 277.20 | % | 1.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 235.00 | 269.80 | 274.50 | 272.15 | 96.20 | 0.00 | 0.00% | 1.16 | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 1/27/2026 3:59:59 PM EST |
| 240.00 | 265.00 | 269.50 | 267.25 | 112.00 | 0.00 | 0.00% | 1.11 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 1/27/2026 3:59:59 PM EST |
| 245.00 | 260.00 | 264.50 | 262.25 | 133.70 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 1/27/2026 3:59:59 PM EST |
| 250.00 | 255.00 | 259.50 | 257.25 | 98.40 | 0.00 | 0.00% | 1.03 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 1/27/2026 3:59:59 PM EST |
| 255.00 | 250.10 | 254.50 | 252.30 | 99.10 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 1/27/2026 3:59:59 PM EST |
| 260.00 | 245.10 | 249.50 | 247.30 | 85.60 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 1/27/2026 3:59:59 PM EST |
| 265.00 | 240.00 | 244.50 | 242.25 | 92.70 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 1/27/2026 3:59:59 PM EST |
| 270.00 | 235.10 | 239.50 | 237.30 | % | 0.88 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 275.00 | 230.10 | 234.90 | 232.50 | % | 0.85 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 280.00 | 225.10 | 229.90 | 227.50 | % | 0.81 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 285.00 | 220.30 | 225.00 | 222.65 | % | 0.78 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 290.00 | 215.20 | 219.90 | 217.55 | % | 0.75 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 295.00 | 210.20 | 215.00 | 212.60 | % | 0.72 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 300.00 | 205.50 | 210.00 | 207.75 | 178.10 | 0.00 | 0.00% | 0.69 | 0 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 3:59:59 PM EST |
| 305.00 | 200.30 | 205.00 | 202.65 | % | 0.66 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 310.00 | 195.50 | 200.00 | 197.75 | 90.20 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 1/27/2026 3:59:59 PM EST |
| 315.00 | 190.50 | 195.00 | 192.75 | 101.28 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/27/2026 3:59:59 PM EST |
| 320.00 | 185.50 | 190.00 | 187.75 | 92.61 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/27/2026 3:59:59 PM EST |
| 325.00 | 180.60 | 185.00 | 182.80 | % | 0.56 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 330.00 | 175.50 | 180.00 | 177.75 | 71.50 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.79 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 1/27/2026 3:59:59 PM EST |
| 335.00 | 170.50 | 175.00 | 172.75 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 340.00 | 166.30 | 169.50 | 167.90 | 75.40 | 0.00 | 0.00% | 0.49 | 0 | 54 | 0.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/27/2026 3:59:59 PM EST |
| 345.00 | 161.50 | 164.50 | 163.00 | 71.60 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/27/2026 3:59:59 PM EST |
| 350.00 | 156.40 | 159.50 | 157.95 | 132.52 | 0.00 | 0.00% | 0.45 | 0 | 32 | 0.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/27/2026 3:59:59 PM EST |
| 355.00 | 151.50 | 155.00 | 153.25 | 71.20 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.56 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/27/2026 3:59:59 PM EST |
| 360.00 | 146.30 | 150.00 | 148.15 | 125.50 | 0.00 | 0.00% | 0.41 | 0 | 18 | 0.47 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/27/2026 3:59:59 PM EST |
| 365.00 | 141.60 | 145.00 | 143.30 | 70.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.47 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 1/27/2026 3:59:59 PM EST |
| 370.00 | 135.90 | 140.50 | 138.20 | 151.22 | 0.00 | 0.00% | 0.37 | 0 | 19 | 0.62 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 1/27/2026 3:59:59 PM EST |
| 375.00 | 131.60 | 134.80 | 133.20 | 88.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.49 | 1.00 | 0.00 | -0.02 | 11/3/2025 | 1/27/2026 3:59:59 PM EST |
| 380.00 | 126.70 | 130.00 | 128.35 | 98.30 | 0.00 | 0.00% | 0.34 | 0 | 19 | 0.47 | 1.00 | 0.00 | -0.03 | 11/5/2025 | 1/27/2026 3:59:59 PM EST |
| 385.00 | 121.80 | 125.00 | 123.40 | 28.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.46 | 1.00 | 0.00 | -0.03 | 8/6/2025 | 1/27/2026 3:59:59 PM EST |
| 390.00 | 116.00 | 120.50 | 118.25 | 81.46 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.54 | 1.00 | 0.00 | -0.03 | 11/3/2025 | 1/27/2026 3:59:59 PM EST |
| 395.00 | 111.20 | 115.50 | 113.35 | 76.47 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.52 | 0.99 | 0.00 | -0.03 | 12/17/2025 | 1/27/2026 3:59:59 PM EST |
| 400.00 | 106.30 | 110.50 | 108.40 | 88.70 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.50 | 0.99 | 0.00 | -0.04 | 12/10/2025 | 1/27/2026 3:59:59 PM EST |
| 405.00 | 101.50 | 105.50 | 103.50 | 37.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.04 | 9/22/2025 | 1/27/2026 3:59:59 PM EST |
| 410.00 | 96.50 | 100.50 | 98.50 | 67.40 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.21 | 0.98 | 0.00 | -0.04 | 12/31/2025 | 1/27/2026 3:59:59 PM EST |
| 415.00 | 91.70 | 96.00 | 93.85 | 65.00 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.25 | 0.98 | 0.00 | -0.05 | 11/11/2025 | 1/27/2026 3:59:59 PM EST |
| 420.00 | 87.50 | 90.30 | 88.90 | 65.60 | 0.00 | 0.00% | 0.21 | 0 | 120 | 0.26 | 0.97 | 0.00 | -0.06 | 12/29/2025 | 1/27/2026 3:59:59 PM EST |
| 425.00 | 82.90 | 85.50 | 84.20 | 84.25 | +32.40 | +62.49% | 0.20 | 1 | 20 | 0.28 | 0.97 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 430.00 | 77.90 | 80.50 | 79.20 | 57.00 | 0.00 | 0.00% | 0.18 | 0 | 400 | 0.26 | 0.96 | 0.00 | -0.07 | 12/29/2025 | 1/27/2026 3:59:59 PM EST |
| 435.00 | 73.10 | 76.00 | 74.55 | 81.30 | +31.10 | +61.96% | 0.17 | 40 | 54 | 0.25 | 0.95 | 0.00 | -0.10 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 440.00 | 69.10 | 71.50 | 70.30 | 56.62 | 0.00 | 0.00% | 0.16 | 0 | 152 | 0.26 | 0.93 | 0.00 | -0.11 | 12/12/2025 | 1/27/2026 3:59:59 PM EST |
| 445.00 | 63.90 | 66.60 | 65.25 | 36.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.25 | 0.92 | 0.00 | -0.12 | 1/23/2026 | 1/27/2026 3:59:59 PM EST |
| 450.00 | 59.20 | 62.10 | 60.65 | 69.56 | +33.56 | +93.23% | 0.13 | 1 | 148 | 0.25 | 0.90 | 0.00 | -0.13 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 455.00 | 54.80 | 57.50 | 56.15 | 42.20 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.24 | 0.88 | 0.00 | -0.14 | 10/30/2025 | 1/27/2026 3:59:59 PM EST |
| 460.00 | 51.30 | 53.50 | 52.40 | 47.90 | +18.32 | +61.94% | 0.11 | 3 | 55 | 0.26 | 0.86 | 0.00 | -0.15 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 465.00 | 47.10 | 49.10 | 48.10 | 51.00 | +27.60 | +117.95% | 0.10 | 1 | 700 | 0.25 | 0.83 | 0.01 | -0.16 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 470.00 | 42.50 | 45.00 | 43.75 | 22.10 | 0.00 | 0.00% | 0.09 | 0 | 309 | 0.25 | 0.81 | 0.01 | -0.17 | 1/21/2026 | 1/27/2026 3:59:59 PM EST |
| 475.00 | 38.60 | 41.30 | 39.95 | 47.18 | +22.56 | +91.64% | 0.08 | 5 | 9 | 0.25 | 0.78 | 0.01 | -0.18 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 480.00 | 35.50 | 37.20 | 36.35 | 39.20 | +16.40 | +71.93% | 0.08 | 54 | 366 | 0.25 | 0.75 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 485.00 | 31.40 | 34.00 | 32.70 | 19.72 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.24 | 0.71 | 0.01 | -0.20 | 1/26/2026 | 1/27/2026 3:59:59 PM EST |
| 490.00 | 28.50 | 30.50 | 29.50 | 38.22 | +20.12 | +111.16% | 0.06 | 2 | 92 | 0.24 | 0.68 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 495.00 | 24.30 | 27.30 | 25.80 | 28.50 | +11.70 | +69.65% | 0.05 | 14 | 6 | 0.24 | 0.64 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 500.00 | 22.10 | 24.50 | 23.30 | 35.95 | +21.45 | +147.94% | 0.05 | 5 | 205 | 0.24 | 0.60 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 505.00 | 19.40 | 21.50 | 20.45 | 22.43 | +10.73 | +91.71% | 0.04 | 1 | 70 | 0.24 | 0.56 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 510.00 | 15.80 | 18.70 | 17.25 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.23 | 0.52 | 0.01 | -0.21 | 1/26/2026 | 1/27/2026 3:59:59 PM EST |
| 515.00 | 14.40 | 17.00 | 15.70 | 18.10 | +9.50 | +110.47% | 0.03 | 1 | 8 | 0.24 | 0.47 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 520.00 | 12.50 | 14.90 | 13.70 | 23.10 | +16.54 | +252.14% | 0.03 | 8 | 288 | 0.24 | 0.43 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 525.00 | 9.70 | 13.00 | 11.35 | 13.59 | +7.29 | +115.72% | 0.02 | 6 | 12 | 0.23 | 0.39 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 530.00 | 8.80 | 11.50 | 10.15 | 14.30 | +8.70 | +155.36% | 0.02 | 3 | 7 | 0.24 | 0.35 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 535.00 | 6.60 | 9.50 | 8.05 | 11.23 | +3.83 | +51.76% | 0.02 | 2 | 3 | 0.23 | 0.31 | 0.01 | -0.17 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 540.00 | 6.20 | 8.50 | 7.35 | 9.34 | +6.24 | +201.29% | 0.01 | 13 | 124 | 0.24 | 0.28 | 0.01 | -0.16 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 545.00 | 4.70 | 7.50 | 6.10 | 6.53 | +2.91 | +80.39% | 0.01 | 8 | 1 | 0.23 | 0.24 | 0.01 | -0.15 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 550.00 | 4.10 | 6.50 | 5.30 | 5.70 | +2.50 | +78.13% | 0.01 | 1 | 1 | 0.24 | 0.21 | 0.01 | -0.14 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 555.00 | 3.20 | 5.90 | 4.55 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | 0.18 | 0.01 | -0.13 | 1/12/2026 | 1/27/2026 3:59:59 PM EST |
| 560.00 | 1.50 | 5.00 | 3.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.22 | 0.16 | 0.01 | -0.11 | 1/26/2026 | 1/27/2026 3:59:59 PM EST |
| 565.00 | 2.00 | 4.60 | 3.30 | 4.11 | +1.11 | +37.00% | 0.01 | 2 | 2 | 0.24 | 0.13 | 0.00 | -0.10 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 570.00 | 1.75 | 4.70 | 3.23 | 5.00 | +2.40 | +92.31% | 0.01 | 8 | 1 | 0.25 | 0.11 | 0.00 | -0.09 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 575.00 | 1.00 | 3.80 | 2.40 | 2.96 | % | 0.00 | 2 | 0 | 0.24 | 0.09 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 3:59:59 PM EST | |
| 580.00 | 0.25 | 4.00 | 2.13 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.23 | 0.08 | 0.00 | -0.07 | 1/5/2026 | 1/27/2026 3:59:59 PM EST |
| 585.00 | 0.05 | 4.10 | 2.08 | % | 0.00 | 0 | 0 | 0.23 | 0.06 | 0.00 | -0.06 | 1/27/2026 3:59:59 PM EST | |||
| 590.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.04 | 1/27/2026 3:59:59 PM EST | |||
| 595.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.04 | 1/27/2026 3:59:59 PM EST | |||
| 600.00 | 0.00 | 4.50 | 2.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | 0.03 | 0.00 | -0.03 | 12/18/2025 | 1/27/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 4.60 | 2.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.01 | 0.00 | -0.01 | 1/14/2026 | 1/27/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 1/27/2026 3:59:59 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 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/27/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/27/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/27/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 1/27/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/27/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/27/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/27/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 15.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 1/27/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 1/27/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 3.50 | 1.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 16.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 1/27/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/27/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/27/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/27/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/27/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 12.60 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 1/27/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/27/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/27/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 3.50 | 1.75 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/27/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 2.75 | 1.38 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/27/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 3.60 | 1.80 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/27/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 2.75 | 1.38 | 0.25 | -2.63 | -91.32% | 0.00 | 1 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 3.60 | 1.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 3.60 | 1.80 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/27/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.60 | 1.30 | 0.28 | -2.30 | -89.15% | 0.00 | 1 | 65 | 0.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 365.00 | 0.00 | 2.75 | 1.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.58 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/27/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 3.60 | 1.80 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.60 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 1/27/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 2.80 | 1.40 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/27/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 3.60 | 1.80 | 0.40 | -2.60 | -86.67% | 0.00 | 1 | 67 | 0.56 | 0.00 | 0.00 | -0.03 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 3.60 | 1.80 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | -0.03 | 10/20/2025 | 1/27/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 3.90 | 1.95 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.52 | 0.00 | 0.00 | -0.03 | 12/8/2025 | 1/27/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 3.70 | 1.85 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.50 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 3.30 | 1.65 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | -0.01 | 0.00 | -0.04 | 1/21/2026 | 1/27/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 3.80 | 1.90 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | -0.01 | 0.00 | -0.04 | 1/13/2026 | 1/27/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 4.00 | 2.00 | 5.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | -0.02 | 0.00 | -0.04 | 1/16/2026 | 1/27/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 3.10 | 1.55 | 4.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | -0.02 | 0.00 | -0.05 | 1/26/2026 | 1/27/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 3.90 | 1.95 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.41 | -0.03 | 0.00 | -0.06 | 1/26/2026 | 1/27/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 3.30 | 1.65 | 6.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.37 | -0.03 | 0.00 | -0.06 | 1/26/2026 | 1/27/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | 2.40 | -3.60 | -60.00% | 0.00 | 1 | 414 | 0.36 | -0.04 | 0.00 | -0.07 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 435.00 | 0.35 | 2.45 | 1.40 | 1.25 | -5.85 | -82.40% | 0.00 | 3 | 44 | 0.26 | -0.05 | 0.00 | -0.10 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 440.00 | 0.30 | 3.80 | 2.05 | 1.70 | -9.65 | -85.03% | 0.00 | 12 | 42 | 0.27 | -0.07 | 0.00 | -0.11 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 445.00 | 0.75 | 4.60 | 2.68 | 2.22 | -8.33 | -78.96% | 0.01 | 3 | 54 | 0.28 | -0.08 | 0.00 | -0.12 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 450.00 | 2.30 | 4.30 | 3.30 | 3.02 | -8.73 | -74.30% | 0.01 | 2 | 371 | 0.29 | -0.10 | 0.00 | -0.13 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 455.00 | 2.70 | 4.60 | 3.65 | 1.78 | -11.12 | -86.21% | 0.01 | 32 | 783 | 0.27 | -0.12 | 0.00 | -0.14 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 460.00 | 3.30 | 6.00 | 4.65 | 2.65 | -11.85 | -81.73% | 0.01 | 34 | 796 | 0.28 | -0.14 | 0.00 | -0.15 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 465.00 | 3.30 | 5.20 | 4.25 | 17.04 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.25 | -0.17 | 0.01 | -0.16 | 1/26/2026 | 1/27/2026 3:59:59 PM EST |
| 470.00 | 5.20 | 7.00 | 6.10 | 24.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.27 | -0.19 | 0.01 | -0.17 | 1/23/2026 | 1/27/2026 3:59:59 PM EST |
| 475.00 | 6.10 | 8.80 | 7.45 | 6.85 | -14.03 | -67.20% | 0.02 | 13 | 25 | 0.27 | -0.22 | 0.01 | -0.18 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 480.00 | 7.50 | 8.90 | 8.20 | 7.80 | -16.10 | -67.37% | 0.02 | 3 | 92 | 0.26 | -0.25 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 485.00 | 9.00 | 11.30 | 10.15 | 9.45 | -16.56 | -63.67% | 0.02 | 4 | 10 | 0.27 | -0.29 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 490.00 | 10.40 | 13.00 | 11.70 | 12.65 | -17.45 | -57.98% | 0.02 | 1 | 44 | 0.26 | -0.32 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 495.00 | 12.10 | 15.00 | 13.55 | 9.30 | % | 0.03 | 1 | 0 | 0.26 | -0.36 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 3:59:59 PM EST | |
| 500.00 | 13.80 | 17.00 | 15.40 | 13.71 | -22.00 | -61.61% | 0.03 | 5 | 23 | 0.26 | -0.40 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 505.00 | 15.80 | 18.70 | 17.25 | 35.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.44 | 0.01 | -0.21 | 1/15/2026 | 1/27/2026 3:59:59 PM EST |
| 510.00 | 18.50 | 21.50 | 20.00 | 12.00 | -31.00 | -72.10% | 0.04 | 8 | 8 | 0.26 | -0.48 | 0.01 | -0.21 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 515.00 | 21.20 | 23.50 | 22.35 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.01 | -0.21 | 1/27/2026 3:59:59 PM EST | |||
| 520.00 | 24.30 | 26.90 | 25.60 | 25.17 | -14.43 | -36.44% | 0.05 | 39 | 23 | 0.26 | -0.57 | 0.01 | -0.20 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 525.00 | 27.50 | 29.90 | 28.70 | % | 0.05 | 0 | 0 | 0.26 | -0.61 | 0.01 | -0.19 | 1/27/2026 3:59:59 PM EST | |||
| 530.00 | 30.60 | 33.00 | 31.80 | 29.54 | % | 0.06 | 18 | 0 | 0.25 | -0.65 | 0.01 | -0.19 | 1/27/2026 | 1/27/2026 3:59:59 PM EST | |
| 535.00 | 34.30 | 36.50 | 35.40 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.01 | -0.17 | 1/27/2026 3:59:59 PM EST | |||
| 540.00 | 37.90 | 40.20 | 39.05 | 38.40 | -7.50 | -16.34% | 0.07 | 12 | 3 | 0.25 | -0.72 | 0.01 | -0.16 | 1/27/2026 | 1/27/2026 3:59:59 PM EST |
| 545.00 | 41.40 | 44.50 | 42.95 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.15 | 1/27/2026 3:59:59 PM EST | |||
| 550.00 | 45.50 | 48.50 | 47.00 | % | 0.09 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.14 | 1/27/2026 3:59:59 PM EST | |||
| 555.00 | 50.10 | 53.00 | 51.55 | % | 0.09 | 0 | 0 | 0.27 | -0.82 | 0.01 | -0.13 | 1/27/2026 3:59:59 PM EST | |||
| 560.00 | 54.50 | 57.00 | 55.75 | % | 0.10 | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.11 | 1/27/2026 3:59:59 PM EST | |||
| 565.00 | 58.40 | 61.90 | 60.15 | % | 0.11 | 0 | 0 | 0.27 | -0.87 | 0.00 | -0.10 | 1/27/2026 3:59:59 PM EST | |||
| 570.00 | 63.70 | 66.40 | 65.05 | % | 0.11 | 0 | 0 | 0.29 | -0.89 | 0.00 | -0.09 | 1/27/2026 3:59:59 PM EST | |||
| 575.00 | 68.40 | 71.10 | 69.75 | % | 0.12 | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.08 | 1/27/2026 3:59:59 PM EST | |||
| 580.00 | 73.20 | 75.90 | 74.55 | 97.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.07 | 1/6/2026 | 1/27/2026 3:59:59 PM EST |
| 585.00 | 77.10 | 81.40 | 79.25 | % | 0.14 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.06 | 1/27/2026 3:59:59 PM EST | |||
| 590.00 | 82.00 | 86.40 | 84.20 | % | 0.14 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.04 | 1/27/2026 3:59:59 PM EST | |||
| 595.00 | 87.00 | 91.50 | 89.25 | % | 0.15 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.04 | 1/27/2026 3:59:59 PM EST | |||
| 600.00 | 92.00 | 96.50 | 94.25 | % | 0.16 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.03 | 1/27/2026 3:59:59 PM EST | |||
| 620.00 | 112.00 | 116.50 | 114.25 | 107.97 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 11/25/2025 | 1/27/2026 3:59:59 PM EST |
| 640.00 | 132.00 | 136.50 | 134.25 | % | 0.21 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 1/27/2026 3:59:59 PM EST |