Options Chain for HCA HEALTHCARE INC COM (HCA) - $363.60 as of 7/15/2026 2:43:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 128.00 | 131.00 | 129.50 | 114.30 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 260.00 | 118.00 | 121.00 | 119.50 | % | 0.46 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 270.00 | 108.00 | 110.70 | 109.35 | % | 0.40 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 275.00 | 103.00 | 105.70 | 104.35 | % | 0.38 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 280.00 | 98.00 | 101.00 | 99.50 | % | 0.36 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 285.00 | 93.00 | 95.70 | 94.35 | 77.30 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:52 PM EST |
| 290.00 | 88.00 | 90.60 | 89.30 | 113.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:52 PM EST |
| 295.00 | 83.00 | 85.70 | 84.35 | % | 0.29 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 300.00 | 78.00 | 80.80 | 79.40 | 61.50 | 0.00 | 0.00% | 0.26 | 0 | 44 | 2.10 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:52 PM EST |
| 305.00 | 73.00 | 75.80 | 74.40 | 57.50 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:52 PM EST |
| 310.00 | 68.00 | 70.80 | 69.40 | 53.80 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:52 PM EST |
| 315.00 | 63.00 | 65.80 | 64.40 | 48.40 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:52 PM EST |
| 320.00 | 58.00 | 61.20 | 59.60 | 74.25 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:52 PM EST |
| 325.00 | 53.00 | 55.80 | 54.40 | 86.00 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.51 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:52 PM EST |
| 330.00 | 48.00 | 51.20 | 49.60 | 76.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:52 PM EST |
| 335.00 | 43.00 | 45.80 | 44.40 | 71.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.28 | 1.00 | 0.00 | -0.02 | 7/9/2026 | 7/15/2026 3:59:52 PM EST |
| 340.00 | 38.10 | 40.80 | 39.45 | % | 0.12 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.06 | 7/15/2026 3:59:52 PM EST | |||
| 345.00 | 33.10 | 36.30 | 34.70 | 31.20 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.14 | 0.97 | 0.00 | -0.22 | 6/9/2026 | 7/15/2026 3:59:52 PM EST |
| 350.00 | 28.40 | 31.00 | 29.70 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.97 | 0.95 | 0.01 | -0.39 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 355.00 | 23.20 | 26.70 | 24.95 | 10.55 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.95 | 0.93 | 0.01 | -0.47 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 360.00 | 18.80 | 21.40 | 20.10 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.78 | 0.87 | 0.01 | -0.82 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 365.00 | 14.10 | 17.40 | 15.75 | 13.34 | +8.37 | +168.41% | 0.04 | 2 | 71 | 0.76 | 0.81 | 0.02 | -0.97 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 370.00 | 10.10 | 12.80 | 11.45 | 5.50 | +2.35 | +74.61% | 0.03 | 242 | 326 | 0.53 | 0.73 | 0.02 | -1.09 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 375.00 | 6.20 | 9.00 | 7.60 | 3.70 | +1.70 | +85.00% | 0.02 | 147 | 52 | 0.51 | 0.61 | 0.03 | -1.21 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 380.00 | 4.00 | 6.00 | 5.00 | 4.54 | +3.74 | +467.50% | 0.01 | 183 | 322 | 0.51 | 0.46 | 0.03 | -1.22 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 385.00 | 2.00 | 4.10 | 3.05 | 2.61 | +1.91 | +272.86% | 0.01 | 37 | 81 | 0.50 | 0.30 | 0.03 | -1.08 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 390.00 | 0.90 | 1.85 | 1.38 | 1.50 | +0.90 | +150.00% | 0.00 | 16 | 175 | 0.46 | 0.18 | 0.02 | -0.83 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 395.00 | 0.35 | 1.50 | 0.93 | 0.60 | +0.29 | +93.55% | 0.00 | 21 | 102 | 0.49 | 0.09 | 0.01 | -0.54 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.21 | -0.36 | -63.16% | 0.00 | 24 | 235 | 0.50 | 0.04 | 0.01 | -0.25 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 0.55 | 0.28 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 240 | 0.60 | 0.02 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 378 | 0.46 | 0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.13 | -0.48 | -78.69% | 0.00 | 2 | 245 | 0.52 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 444 | 0.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 425.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 74 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 71 | 0.70 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 435.00 | 0.00 | 2.45 | 1.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.52 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 2.75 | 1.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.83 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 455.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 1.70 | 0.85 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 465.00 | 0.00 | 2.75 | 1.38 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/15/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 2.75 | 1.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:52 PM EST |
| 475.00 | 0.00 | 2.65 | 1.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/15/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/15/2026 3:59:52 PM EST |
| 485.00 | 0.00 | 2.75 | 1.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:52 PM EST |
| 495.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:52 PM EST |
| 505.00 | 0.00 | 2.75 | 1.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/15/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 2.75 | 1.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:52 PM EST |
| 515.00 | 0.00 | 2.75 | 1.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/15/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 525.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 2.60 | 1.30 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/15/2026 3:59:52 PM EST |
| 535.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 540.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 545.00 | 0.00 | 2.60 | 1.30 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/15/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/15/2026 3:59:52 PM EST |
| 555.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 560.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 570.00 | 0.00 | 0.10 | 0.05 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/15/2026 3:59:52 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 580.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 585.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 615.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 625.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 630.00 | 0.00 | 3.40 | 1.70 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/15/2026 3:59:52 PM EST |
| 635.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 645.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 650.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 655.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 665.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 670.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 675.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 685.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 690.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 695.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 700.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 705.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 710.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 715.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 720.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/15/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 295.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.58 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 3:59:52 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/15/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.30 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 2.85 | 1.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 0.65 | 0.33 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.25 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 335.00 | 0.05 | 0.85 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.91 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 0.19 | -0.41 | -68.34% | 0.00 | 2 | 61 | 0.92 | -0.01 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 345.00 | 0.00 | 1.40 | 0.70 | 0.25 | -0.65 | -72.23% | 0.00 | 5 | 74 | 0.78 | -0.03 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 350.00 | 0.20 | 0.95 | 0.58 | 0.30 | -1.75 | -85.37% | 0.00 | 71 | 847 | 0.69 | -0.05 | 0.01 | -0.39 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 355.00 | 0.05 | 1.05 | 0.55 | 0.55 | -2.85 | -83.83% | 0.00 | 21 | 134 | 0.73 | -0.07 | 0.01 | -0.47 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 360.00 | 0.20 | 1.55 | 0.88 | 0.80 | -3.90 | -82.98% | 0.00 | 11 | 293 | 0.53 | -0.13 | 0.01 | -0.82 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 365.00 | 0.50 | 2.30 | 1.40 | 1.35 | -8.15 | -85.79% | 0.00 | 11 | 529 | 0.51 | -0.19 | 0.02 | -0.97 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 370.00 | 1.35 | 3.90 | 2.63 | 2.00 | -6.90 | -77.53% | 0.01 | 22 | 920 | 0.52 | -0.27 | 0.02 | -1.09 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 375.00 | 2.30 | 4.60 | 3.45 | 3.60 | -8.70 | -70.74% | 0.01 | 233 | 533 | 0.44 | -0.39 | 0.03 | -1.21 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 380.00 | 4.30 | 6.90 | 5.60 | 5.23 | -13.17 | -71.58% | 0.01 | 104 | 419 | 0.43 | -0.54 | 0.03 | -1.22 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 385.00 | 7.40 | 9.90 | 8.65 | 13.00 | -10.30 | -44.21% | 0.02 | 2 | 379 | 0.41 | -0.70 | 0.03 | -1.08 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 390.00 | 10.60 | 13.00 | 11.80 | 13.00 | -12.20 | -48.42% | 0.03 | 3 | 1,509 | 0.54 | -0.82 | 0.02 | -0.83 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 395.00 | 14.50 | 17.80 | 16.15 | 17.60 | -14.47 | -45.12% | 0.04 | 6 | 1,162 | 0.65 | -0.91 | 0.01 | -0.54 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 400.00 | 19.70 | 22.20 | 20.95 | 20.80 | -16.95 | -44.91% | 0.05 | 272 | 691 | 0.68 | -0.96 | 0.01 | -0.25 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 405.00 | 24.00 | 27.40 | 25.70 | 27.34 | -6.96 | -20.30% | 0.06 | 1 | 2,479 | 0.81 | -0.98 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 410.00 | 29.20 | 32.60 | 30.90 | 30.70 | -14.10 | -31.48% | 0.08 | 618 | 947 | 0.91 | -0.99 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 415.00 | 34.40 | 37.10 | 35.75 | 47.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.95 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 420.00 | 39.10 | 42.40 | 40.75 | 42.23 | -17.70 | -29.54% | 0.10 | 1 | 548 | 1.10 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 425.00 | 43.80 | 47.00 | 45.40 | 54.34 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.11 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 430.00 | 49.50 | 52.10 | 50.80 | 58.80 | +0.22 | +0.38% | 0.12 | 1 | 9 | 1.22 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 435.00 | 54.30 | 57.10 | 55.70 | 71.85 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.30 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 440.00 | 59.30 | 62.10 | 60.70 | 72.57 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.38 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 445.00 | 64.30 | 67.10 | 65.70 | 65.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/15/2026 3:59:52 PM EST |
| 450.00 | 69.30 | 72.10 | 70.70 | 85.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 455.00 | 74.10 | 77.10 | 75.60 | 60.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/15/2026 3:59:52 PM EST |
| 460.00 | 79.30 | 82.10 | 80.70 | 88.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/15/2026 3:59:52 PM EST |
| 465.00 | 84.30 | 87.10 | 85.70 | % | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 470.00 | 89.30 | 92.10 | 90.70 | 87.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:52 PM EST |
| 475.00 | 94.30 | 97.10 | 95.70 | 22.04 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 7/15/2026 3:59:52 PM EST |
| 480.00 | 99.30 | 102.10 | 100.70 | 74.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/15/2026 3:59:52 PM EST |
| 485.00 | 104.50 | 107.10 | 105.80 | 91.93 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:52 PM EST |
| 490.00 | 109.00 | 112.10 | 110.55 | 96.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:52 PM EST |
| 495.00 | 114.30 | 117.10 | 115.70 | 94.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/15/2026 3:59:52 PM EST |
| 500.00 | 118.80 | 122.10 | 120.45 | 86.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:52 PM EST |
| 505.00 | 124.30 | 127.10 | 125.70 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 510.00 | 129.30 | 132.10 | 130.70 | % | 0.26 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 515.00 | 134.30 | 137.10 | 135.70 | % | 0.26 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 520.00 | 139.50 | 142.10 | 140.80 | 81.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/15/2026 3:59:52 PM EST |
| 525.00 | 144.60 | 147.10 | 145.85 | % | 0.28 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 530.00 | 149.60 | 152.10 | 150.85 | % | 0.28 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 535.00 | 154.60 | 157.10 | 155.85 | % | 0.29 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 540.00 | 159.60 | 162.10 | 160.85 | % | 0.30 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 545.00 | 164.30 | 167.10 | 165.70 | % | 0.30 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 550.00 | 169.60 | 172.10 | 170.85 | % | 0.31 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 555.00 | 174.30 | 177.10 | 175.70 | % | 0.32 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 560.00 | 179.30 | 182.10 | 180.70 | % | 0.32 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 565.00 | 184.50 | 187.10 | 185.80 | % | 0.33 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 570.00 | 189.50 | 192.10 | 190.80 | % | 0.33 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 575.00 | 194.50 | 197.10 | 195.80 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 580.00 | 199.00 | 202.10 | 200.55 | % | 0.35 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 585.00 | 204.50 | 207.10 | 205.80 | % | 0.35 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 590.00 | 209.60 | 212.10 | 210.85 | % | 0.36 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 595.00 | 214.50 | 217.10 | 215.80 | % | 0.36 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 600.00 | 219.30 | 222.10 | 220.70 | % | 0.37 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 605.00 | 224.30 | 227.10 | 225.70 | % | 0.37 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 610.00 | 229.30 | 232.10 | 230.70 | % | 0.38 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 615.00 | 234.30 | 237.10 | 235.70 | % | 0.38 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 620.00 | 238.80 | 242.10 | 240.45 | % | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 625.00 | 244.30 | 247.10 | 245.70 | % | 0.39 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 630.00 | 249.30 | 252.10 | 250.70 | % | 0.40 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 635.00 | 254.30 | 257.10 | 255.70 | % | 0.40 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 640.00 | 259.30 | 262.10 | 260.70 | % | 0.41 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 645.00 | 264.60 | 267.10 | 265.85 | % | 0.41 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 650.00 | 269.50 | 272.10 | 270.80 | % | 0.42 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 655.00 | 273.80 | 277.10 | 275.45 | % | 0.42 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 660.00 | 279.30 | 282.10 | 280.70 | % | 0.43 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 665.00 | 283.80 | 287.10 | 285.45 | % | 0.43 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 670.00 | 289.60 | 292.10 | 290.85 | % | 0.43 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 675.00 | 293.80 | 297.10 | 295.45 | % | 0.44 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 680.00 | 298.80 | 302.10 | 300.45 | % | 0.44 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 685.00 | 304.50 | 307.10 | 305.80 | % | 0.45 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 690.00 | 309.30 | 312.10 | 310.70 | % | 0.45 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 695.00 | 313.90 | 317.10 | 315.50 | % | 0.45 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 700.00 | 319.30 | 322.10 | 320.70 | % | 0.46 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 705.00 | 324.50 | 327.10 | 325.80 | % | 0.46 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 710.00 | 329.30 | 332.10 | 330.70 | 294.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:52 PM EST |
| 715.00 | 334.60 | 337.10 | 335.85 | % | 0.47 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 720.00 | 338.80 | 342.10 | 340.45 | 304.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:52 PM EST |