Options Chain for HCA HEALTHCARE INC COM (HCA) - $382.91 as of 8/12/2025 1:18:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 205.70 | 210.00 | 207.85 | % | 1.15 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 185.00 | 200.70 | 205.00 | 202.85 | % | 1.10 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 190.00 | 195.70 | 200.00 | 197.85 | % | 1.04 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 195.00 | 190.70 | 195.00 | 192.85 | % | 0.99 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 200.00 | 185.70 | 190.00 | 187.85 | % | 0.94 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 205.00 | 180.70 | 185.00 | 182.85 | % | 0.89 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 210.00 | 175.70 | 180.00 | 177.85 | % | 0.85 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 215.00 | 170.70 | 175.00 | 172.85 | % | 0.80 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 220.00 | 165.70 | 170.10 | 167.90 | % | 0.76 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 225.00 | 160.70 | 165.10 | 162.90 | % | 0.72 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 230.00 | 155.70 | 160.10 | 157.90 | % | 0.69 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 235.00 | 150.70 | 155.10 | 152.90 | % | 0.65 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 240.00 | 145.70 | 150.10 | 147.90 | % | 0.62 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 245.00 | 140.70 | 145.10 | 142.90 | % | 0.58 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 250.00 | 135.70 | 140.10 | 137.90 | % | 0.55 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 255.00 | 130.70 | 135.10 | 132.90 | % | 0.52 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 260.00 | 125.70 | 130.10 | 127.90 | % | 0.49 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 265.00 | 120.70 | 125.10 | 122.90 | % | 0.46 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 270.00 | 115.70 | 120.10 | 117.90 | % | 0.44 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 275.00 | 110.70 | 115.10 | 112.90 | % | 0.41 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 280.00 | 105.70 | 110.10 | 107.90 | % | 0.39 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 285.00 | 100.70 | 105.10 | 102.90 | % | 0.36 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 290.00 | 95.80 | 100.10 | 97.95 | 44.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 295.00 | 90.70 | 95.10 | 92.90 | 59.80 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:03 AM EST |
| 300.00 | 85.70 | 90.10 | 87.90 | 63.20 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.86 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 305.00 | 80.80 | 85.10 | 82.95 | % | 0.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 310.00 | 75.80 | 80.10 | 77.95 | 30.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:03 AM EST |
| 315.00 | 70.80 | 75.10 | 72.95 | 57.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:03 AM EST |
| 320.00 | 65.80 | 70.10 | 67.95 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:03 AM EST |
| 325.00 | 60.80 | 65.10 | 62.95 | 62.30 | +39.95 | +178.75% | 0.19 | 1 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 330.00 | 55.80 | 60.10 | 57.95 | 27.38 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:03 AM EST |
| 335.00 | 50.80 | 55.10 | 52.95 | 47.63 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 340.00 | 45.80 | 50.10 | 47.95 | 47.45 | +4.67 | +10.92% | 0.14 | 1 | 17 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 345.00 | 41.30 | 44.80 | 43.05 | 38.10 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.01 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 350.00 | 35.90 | 40.20 | 38.05 | 31.78 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.94 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 355.00 | 30.80 | 35.30 | 33.05 | 26.88 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.86 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 360.00 | 25.90 | 28.50 | 27.20 | 21.50 | 0.00 | 0.00% | 0.08 | 0 | 355 | 0.73 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 365.00 | 22.30 | 23.50 | 22.90 | 23.35 | +6.45 | +38.17% | 0.06 | 12 | 743 | 0.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 370.00 | 16.10 | 18.60 | 17.35 | 18.03 | +4.73 | +35.57% | 0.05 | 20 | 281 | 0.37 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 375.00 | 12.60 | 14.50 | 13.55 | 12.10 | +3.05 | +33.71% | 0.04 | 1 | 567 | 0.38 | 0.97 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 380.00 | 7.80 | 10.90 | 9.35 | 8.78 | +2.98 | +51.38% | 0.02 | 25 | 519 | 0.44 | 0.90 | 0.02 | -0.37 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 385.00 | 4.10 | 6.10 | 5.10 | 5.13 | +2.63 | +105.20% | 0.01 | 2 | 518 | 0.16 | 0.72 | 0.05 | -0.51 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 390.00 | 1.65 | 2.40 | 2.03 | 2.35 | +1.35 | +135.00% | 0.01 | 5 | 425 | 0.20 | 0.45 | 0.06 | -0.50 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 395.00 | 0.00 | 2.00 | 1.00 | 0.89 | -0.26 | -22.61% | 0.00 | 1 | 46 | 0.30 | 0.19 | 0.04 | -0.32 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 400.00 | 0.20 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 0.00 | 8 | 216 | 0.21 | 0.05 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 405.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.29 | 0.01 | 0.00 | -0.02 | 7/30/2025 | 8/12/2025 11:59:03 AM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 0.50 | +0.26 | +108.34% | 0.00 | 1 | 68 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 415.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:03 AM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:03 AM EST |
| 425.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 430.00 | 0.00 | 2.50 | 1.25 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:03 AM EST |
| 435.00 | 0.00 | 2.50 | 1.25 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 11:59:03 AM EST |
| 440.00 | 0.00 | 2.50 | 1.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:03 AM EST |
| 445.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:59:03 AM EST |
| 450.00 | 0.00 | 2.45 | 1.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 455.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 460.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 465.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 470.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 475.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 480.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 485.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 490.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 495.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 500.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 505.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:03 AM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 205.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 225.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 235.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:03 AM EST |
| 245.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 255.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 265.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:03 AM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 275.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:03 AM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:03 AM EST |
| 295.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:03 AM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 305.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.60 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:03 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 315.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 325.00 | 0.00 | 2.50 | 1.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.31 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:03 AM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.12 | -92.31% | 0.00 | 8 | 111 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 335.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 340.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.24 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 345.00 | 0.00 | 2.50 | 1.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 801 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 350.00 | 0.00 | 0.80 | 0.40 | 1.24 | +0.86 | +226.32% | 0.00 | 1 | 300 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 355.00 | 0.00 | 0.80 | 0.40 | 0.42 | -0.43 | -50.59% | 0.00 | 6 | 185 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 360.00 | 0.00 | 2.50 | 1.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 365.00 | 0.00 | 0.80 | 0.40 | 0.47 | +0.22 | +88.00% | 0.00 | 5 | 277 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 370.00 | 0.00 | 2.55 | 1.28 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.64 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 375.00 | 0.00 | 2.75 | 1.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | -0.03 | 0.01 | -0.07 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 380.00 | 0.35 | 3.20 | 1.78 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | -0.10 | 0.02 | -0.37 | 8/11/2025 | 8/12/2025 11:59:03 AM EST |
| 385.00 | 1.35 | 2.30 | 1.83 | 1.85 | -2.95 | -61.46% | 0.00 | 2 | 19 | 0.22 | -0.28 | 0.05 | -0.51 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 390.00 | 3.50 | 6.50 | 5.00 | 3.85 | -6.92 | -64.26% | 0.01 | 1 | 3 | 0.17 | -0.55 | 0.06 | -0.50 | 8/12/2025 | 8/12/2025 11:59:03 AM EST |
| 395.00 | 6.20 | 8.50 | 7.35 | 18.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.81 | 0.04 | -0.32 | 8/8/2025 | 8/12/2025 11:59:03 AM EST |
| 400.00 | 10.60 | 13.30 | 11.95 | 49.30 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.11 | 7/22/2025 | 8/12/2025 11:59:03 AM EST |
| 405.00 | 16.30 | 18.30 | 17.30 | 23.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 7/1/2025 | 8/12/2025 11:59:03 AM EST |
| 410.00 | 20.90 | 23.30 | 22.10 | 68.56 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:03 AM EST |
| 415.00 | 25.70 | 28.30 | 27.00 | % | 0.07 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 420.00 | 30.00 | 34.40 | 32.20 | % | 0.08 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 425.00 | 35.00 | 39.40 | 37.20 | % | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 430.00 | 40.00 | 44.40 | 42.20 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 435.00 | 45.00 | 49.40 | 47.20 | % | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 440.00 | 50.00 | 54.40 | 52.20 | % | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 445.00 | 55.00 | 59.40 | 57.20 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 450.00 | 60.00 | 64.40 | 62.20 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 455.00 | 65.00 | 69.40 | 67.20 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 460.00 | 70.00 | 74.40 | 72.20 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 465.00 | 75.00 | 79.40 | 77.20 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 470.00 | 80.00 | 84.40 | 82.20 | 96.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 11:59:03 AM EST |
| 475.00 | 85.00 | 89.40 | 87.20 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 480.00 | 90.00 | 94.40 | 92.20 | % | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 485.00 | 95.00 | 99.40 | 97.20 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 490.00 | 100.00 | 104.40 | 102.20 | % | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 495.00 | 105.00 | 109.40 | 107.20 | 121.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 11:59:03 AM EST |
| 500.00 | 110.00 | 114.40 | 112.20 | % | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST | |||
| 505.00 | 115.00 | 119.40 | 117.20 | % | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:03 AM EST |