Options Chain for HCA HEALTHCARE INC COM (HCA) - $316.42 as of 2/21/2025 8:31:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 135.30 | 138.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 185.00 | 130.00 | 133.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 190.00 | 125.60 | 128.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 195.00 | 120.00 | 123.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 200.00 | 115.60 | 118.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 205.00 | 110.00 | 114.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 210.00 | 105.70 | 108.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 215.00 | 100.90 | 103.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 220.00 | 95.90 | 98.80 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 225.00 | 90.90 | 94.00 | 94.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.02 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 230.00 | 85.50 | 89.20 | 89.50 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.99 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 235.00 | 81.20 | 85.00 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 240.00 | 76.20 | 79.50 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 245.00 | 71.50 | 75.50 | 82.80 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.97 | 0.00 | -0.05 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 250.00 | 66.50 | 69.70 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 255.00 | 61.30 | 65.30 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.07 | 2/21/2025 4:00:01 PM EST | |||
| 260.00 | 56.50 | 60.20 | % | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 265.00 | 52.80 | 55.60 | % | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 270.00 | 48.00 | 50.90 | % | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.10 | 2/21/2025 4:00:01 PM EST | |||
| 275.00 | 43.80 | 46.40 | 54.30 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.88 | 0.00 | -0.10 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 280.00 | 39.30 | 41.40 | 42.19 | 0.00 | 0.00% | 0 | 78 | 0.30 | 0.86 | 0.01 | -0.11 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 285.00 | 35.30 | 37.80 | % | 0 | 0 | 0.31 | 0.83 | 0.01 | -0.12 | 2/21/2025 4:00:01 PM EST | |||
| 290.00 | 31.40 | 33.80 | 31.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.79 | 0.01 | -0.12 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 295.00 | 27.70 | 29.30 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.75 | 0.01 | -0.13 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 300.00 | 23.90 | 26.20 | 28.20 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.71 | 0.01 | -0.14 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 305.00 | 20.60 | 22.30 | 23.60 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.66 | 0.01 | -0.14 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 310.00 | 18.40 | 19.30 | 21.40 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.61 | 0.01 | -0.15 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 315.00 | 15.60 | 16.40 | 18.75 | 0.00 | 0.00% | 0 | 42 | 0.29 | 0.56 | 0.01 | -0.15 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 320.00 | 13.10 | 13.80 | 14.64 | -2.66 | -15.38% | 1 | 1,135 | 0.29 | 0.50 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 325.00 | 10.80 | 11.50 | 12.31 | -2.69 | -17.94% | 1 | 64 | 0.29 | 0.45 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 330.00 | 8.80 | 10.80 | 9.10 | -1.81 | -16.59% | 6 | 101 | 0.29 | 0.39 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 335.00 | 7.10 | 7.80 | 7.70 | -1.08 | -12.31% | 21 | 70 | 0.28 | 0.34 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 340.00 | 5.60 | 6.30 | 5.90 | -1.70 | -22.37% | 1 | 79 | 0.28 | 0.29 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 345.00 | 4.30 | 5.10 | 6.00 | 0.00 | 0.00% | 0 | 98 | 0.28 | 0.24 | 0.01 | -0.10 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 350.00 | 3.40 | 3.90 | 3.80 | -1.00 | -20.84% | 25 | 433 | 0.28 | 0.20 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 355.00 | 2.60 | 3.10 | 4.20 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.16 | 0.01 | -0.08 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 360.00 | 1.80 | 2.40 | 2.10 | -0.56 | -21.06% | 7 | 21 | 0.27 | 0.14 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 365.00 | 1.45 | 1.95 | 2.60 | 0.00 | 0.00% | 0 | 34 | 0.28 | 0.11 | 0.01 | -0.06 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 370.00 | 0.50 | 2.70 | 1.96 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.09 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 375.00 | 0.40 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.08 | 0.00 | -0.05 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 4.50 | 2.01 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.06 | 0.00 | -0.04 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 1.90 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.05 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.04 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 1.65 | % | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.03 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 2.20 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 415.00 | 0.00 | 1.45 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 430.00 | 0.00 | 1.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.40 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.55 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 1.55 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 23 | 0.55 | -0.01 | 0.00 | -0.02 | 1/23/2025 | 2/21/2025 4:00:01 PM EST |
| 235.00 | 0.10 | 1.70 | 0.87 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.02 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 240.00 | 0.15 | 1.05 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 245.00 | 0.20 | 1.85 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 250.00 | 0.10 | 1.95 | 0.98 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.04 | 0.00 | -0.06 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 255.00 | 0.40 | 2.90 | 1.28 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.05 | 0.00 | -0.07 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 260.00 | 0.45 | 2.60 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.07 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 265.00 | 0.60 | 3.30 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.08 | 0.00 | -0.08 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 270.00 | 0.90 | 2.95 | 2.00 | -0.22 | -9.91% | 1 | 10 | 0.33 | -0.11 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 275.00 | 1.10 | 3.30 | 2.20 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.12 | 0.00 | -0.10 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 280.00 | 2.55 | 3.50 | 3.37 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.14 | 0.01 | -0.11 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 285.00 | 3.60 | 4.10 | 3.60 | -0.70 | -16.28% | 1 | 6 | 0.32 | -0.17 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 290.00 | 4.50 | 5.20 | 4.70 | +0.29 | +6.58% | 13 | 6 | 0.32 | -0.21 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 295.00 | 5.70 | 6.50 | 5.70 | +1.50 | +35.72% | 11 | 24 | 0.32 | -0.25 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 300.00 | 7.10 | 7.80 | 6.50 | +1.22 | +23.11% | 23 | 241 | 0.31 | -0.29 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 305.00 | 8.80 | 9.60 | 8.00 | +1.45 | +22.14% | 2 | 25 | 0.31 | -0.34 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 310.00 | 9.40 | 11.60 | 11.11 | +1.92 | +20.90% | 2 | 20 | 0.31 | -0.39 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 315.00 | 11.50 | 13.70 | 12.50 | +0.60 | +5.05% | 2 | 313 | 0.30 | -0.44 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 320.00 | 14.20 | 16.30 | 15.47 | +3.47 | +28.92% | 1 | 34 | 0.29 | -0.50 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 325.00 | 17.70 | 19.10 | 17.70 | +0.30 | +1.73% | 2 | 32 | 0.29 | -0.55 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 330.00 | 20.40 | 22.30 | 19.90 | -1.00 | -4.79% | 1 | 1,015 | 0.29 | -0.61 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 335.00 | 24.10 | 25.70 | 22.70 | +2.60 | +12.94% | 6 | 44 | 0.29 | -0.66 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 340.00 | 27.30 | 29.40 | 26.50 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.71 | 0.01 | -0.11 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 345.00 | 31.50 | 33.40 | 17.50 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.76 | 0.01 | -0.10 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 350.00 | 35.30 | 37.10 | 20.30 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.80 | 0.01 | -0.09 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 355.00 | 38.30 | 41.60 | % | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.08 | 2/21/2025 4:00:01 PM EST | |||
| 360.00 | 43.70 | 46.10 | 38.40 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.86 | 0.01 | -0.07 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 365.00 | 48.40 | 50.90 | 36.30 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.89 | 0.01 | -0.06 | 1/27/2025 | 2/21/2025 4:00:01 PM EST |
| 370.00 | 52.70 | 55.30 | % | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 375.00 | 57.40 | 60.50 | % | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.05 | 2/21/2025 4:00:01 PM EST | |||
| 380.00 | 62.30 | 65.30 | 45.60 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 1/30/2025 | 2/21/2025 4:00:01 PM EST |
| 385.00 | 67.20 | 70.30 | 55.20 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.04 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 390.00 | 71.90 | 75.30 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 395.00 | 76.70 | 80.40 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 400.00 | 82.30 | 86.00 | 85.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 1/24/2025 | 2/21/2025 4:00:01 PM EST |
| 405.00 | 86.50 | 90.30 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 410.00 | 91.70 | 95.30 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 415.00 | 97.00 | 100.30 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 420.00 | 101.80 | 105.20 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 430.00 | 111.50 | 115.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 440.00 | 121.60 | 125.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 450.00 | 131.60 | 135.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 460.00 | 141.70 | 145.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |