Options Chain for HCA HEALTHCARE INC COM (HCA) - $412.78 as of 7/10/2026 9:20:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 185.10 | 189.70 | 187.40 | 197.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:10 PM EST |
| 230.00 | 175.50 | 179.80 | 177.65 | % | 0.77 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 240.00 | 165.50 | 169.80 | 167.65 | % | 0.70 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 250.00 | 155.50 | 159.90 | 157.70 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 255.00 | 150.50 | 155.20 | 152.85 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 260.00 | 145.70 | 150.20 | 147.95 | 117.00 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.85 | 1.00 | 0.00 | -0.03 | 6/11/2026 | 7/10/2026 4:00:10 PM EST |
| 265.00 | 140.80 | 145.20 | 143.00 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 7/10/2026 4:00:10 PM EST | |||
| 270.00 | 135.90 | 140.50 | 138.20 | % | 0.51 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 7/10/2026 4:00:10 PM EST | |||
| 275.00 | 131.00 | 135.70 | 133.35 | % | 0.48 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 7/10/2026 4:00:10 PM EST | |||
| 280.00 | 126.10 | 130.60 | 128.35 | 84.30 | 0.00 | 0.00% | 0.46 | 0 | 18 | 0.76 | 0.99 | 0.00 | -0.05 | 6/8/2026 | 7/10/2026 4:00:10 PM EST |
| 285.00 | 121.20 | 125.80 | 123.50 | 79.90 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.73 | 0.99 | 0.00 | -0.06 | 6/8/2026 | 7/10/2026 4:00:10 PM EST |
| 290.00 | 116.70 | 120.40 | 118.55 | 123.00 | 0.00 | 0.00% | 0.41 | 0 | 259 | 0.71 | 0.98 | 0.00 | -0.07 | 7/2/2026 | 7/10/2026 4:00:10 PM EST |
| 295.00 | 111.70 | 115.60 | 113.65 | % | 0.39 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.07 | 7/10/2026 4:00:10 PM EST | |||
| 300.00 | 107.30 | 110.80 | 109.05 | 92.90 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.65 | 0.97 | 0.00 | -0.10 | 6/17/2026 | 7/10/2026 4:00:10 PM EST |
| 305.00 | 102.20 | 106.00 | 104.10 | 62.00 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.63 | 0.96 | 0.00 | -0.11 | 6/8/2026 | 7/10/2026 4:00:10 PM EST |
| 310.00 | 97.80 | 101.30 | 99.55 | 84.39 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.62 | 0.96 | 0.00 | -0.12 | 6/17/2026 | 7/10/2026 4:00:10 PM EST |
| 315.00 | 93.30 | 96.60 | 94.95 | 52.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.59 | 0.95 | 0.00 | -0.13 | 6/8/2026 | 7/10/2026 4:00:10 PM EST |
| 320.00 | 88.20 | 91.90 | 90.05 | 51.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.59 | 0.94 | 0.00 | -0.14 | 6/8/2026 | 7/10/2026 4:00:10 PM EST |
| 325.00 | 83.90 | 87.40 | 85.65 | % | 0.26 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.16 | 7/10/2026 4:00:10 PM EST | |||
| 330.00 | 79.40 | 82.80 | 81.10 | 80.59 | -0.21 | -0.26% | 0.25 | 1 | 3 | 0.46 | 0.91 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 335.00 | 74.70 | 78.40 | 76.55 | 79.47 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.46 | 0.90 | 0.00 | -0.19 | 7/8/2026 | 7/10/2026 4:00:10 PM EST |
| 340.00 | 71.00 | 74.00 | 72.50 | % | 0.21 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.20 | 7/10/2026 4:00:10 PM EST | |||
| 345.00 | 66.00 | 69.80 | 67.90 | 75.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.46 | 0.86 | 0.00 | -0.22 | 7/6/2026 | 7/10/2026 4:00:10 PM EST |
| 350.00 | 62.40 | 65.60 | 64.00 | 51.80 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.47 | 0.84 | 0.00 | -0.23 | 6/15/2026 | 7/10/2026 4:00:10 PM EST |
| 355.00 | 58.60 | 61.60 | 60.10 | 46.14 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.48 | 0.82 | 0.00 | -0.25 | 7/1/2026 | 7/10/2026 4:00:10 PM EST |
| 360.00 | 54.60 | 57.70 | 56.15 | 43.15 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.47 | 0.80 | 0.00 | -0.26 | 6/29/2026 | 7/10/2026 4:00:10 PM EST |
| 365.00 | 50.20 | 53.90 | 52.05 | 28.30 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.47 | 0.78 | 0.00 | -0.27 | 6/4/2026 | 7/10/2026 4:00:10 PM EST |
| 370.00 | 47.80 | 50.30 | 49.05 | 35.90 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.48 | 0.75 | 0.00 | -0.29 | 6/17/2026 | 7/10/2026 4:00:10 PM EST |
| 375.00 | 44.30 | 46.80 | 45.55 | 40.90 | -8.40 | -17.04% | 0.12 | 23 | 101 | 0.48 | 0.73 | 0.00 | -0.30 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 380.00 | 40.50 | 43.50 | 42.00 | 40.73 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.47 | 0.70 | 0.01 | -0.31 | 7/2/2026 | 7/10/2026 4:00:10 PM EST |
| 385.00 | 37.30 | 40.70 | 39.00 | 37.10 | +11.20 | +43.25% | 0.10 | 1 | 24 | 0.48 | 0.67 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 390.00 | 34.30 | 37.00 | 35.65 | 36.00 | +3.00 | +9.10% | 0.09 | 11 | 60 | 0.47 | 0.64 | 0.01 | -0.32 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 395.00 | 31.60 | 34.60 | 33.10 | 31.10 | +1.20 | +4.02% | 0.08 | 1 | 114 | 0.48 | 0.61 | 0.01 | -0.33 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 400.00 | 28.50 | 31.20 | 29.85 | 27.30 | -1.70 | -5.87% | 0.07 | 16 | 36 | 0.47 | 0.58 | 0.01 | -0.33 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 405.00 | 25.90 | 28.20 | 27.05 | 27.69 | +1.69 | +6.50% | 0.07 | 37 | 526 | 0.46 | 0.55 | 0.01 | -0.33 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 410.00 | 23.40 | 25.60 | 24.50 | 25.30 | +1.60 | +6.76% | 0.06 | 91 | 176 | 0.46 | 0.52 | 0.01 | -0.33 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 415.00 | 21.20 | 24.60 | 22.90 | 19.78 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.47 | 0.49 | 0.01 | -0.33 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 420.00 | 18.80 | 22.10 | 20.45 | 20.06 | +3.56 | +21.58% | 0.05 | 17 | 29 | 0.46 | 0.46 | 0.01 | -0.32 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 425.00 | 16.80 | 19.90 | 18.35 | 16.80 | +1.11 | +7.08% | 0.04 | 6 | 326 | 0.46 | 0.43 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 430.00 | 14.80 | 17.80 | 16.30 | 16.21 | +1.31 | +8.80% | 0.04 | 1 | 29 | 0.45 | 0.40 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 435.00 | 13.30 | 16.70 | 15.00 | 13.40 | +1.70 | +14.53% | 0.03 | 4 | 34 | 0.46 | 0.37 | 0.01 | -0.30 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 440.00 | 11.00 | 14.70 | 12.85 | 17.35 | 0.00 | 0.00% | 0.03 | 0 | 244 | 0.45 | 0.34 | 0.01 | -0.29 | 7/7/2026 | 7/10/2026 4:00:10 PM EST |
| 445.00 | 9.50 | 13.20 | 11.35 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.45 | 0.31 | 0.01 | -0.27 | 7/6/2026 | 7/10/2026 4:00:10 PM EST |
| 450.00 | 8.40 | 11.80 | 10.10 | 10.60 | +1.80 | +20.46% | 0.02 | 3 | 194 | 0.45 | 0.29 | 0.01 | -0.26 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 455.00 | 7.00 | 10.80 | 8.90 | 9.04 | +2.09 | +30.08% | 0.02 | 1 | 28 | 0.44 | 0.26 | 0.01 | -0.25 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 460.00 | 6.00 | 8.40 | 7.20 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.43 | 0.24 | 0.01 | -0.23 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 465.00 | 5.00 | 8.30 | 6.65 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | 0.21 | 0.00 | -0.22 | 7/8/2026 | 7/10/2026 4:00:10 PM EST |
| 470.00 | 4.00 | 7.60 | 5.80 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.43 | 0.19 | 0.00 | -0.21 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 475.00 | 3.50 | 7.30 | 5.40 | 6.60 | +2.10 | +46.67% | 0.01 | 2 | 874 | 0.44 | 0.17 | 0.00 | -0.19 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 480.00 | 2.50 | 5.80 | 4.15 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | 0.15 | 0.00 | -0.18 | 7/7/2026 | 7/10/2026 4:00:10 PM EST |
| 485.00 | 2.10 | 6.10 | 4.10 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.00 | -0.16 | 7/10/2026 4:00:10 PM EST | |||
| 490.00 | 1.85 | 5.60 | 3.73 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | 0.12 | 0.00 | -0.15 | 7/6/2026 | 7/10/2026 4:00:10 PM EST |
| 495.00 | 1.30 | 4.80 | 3.05 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.00 | -0.14 | 7/10/2026 4:00:10 PM EST | |||
| 500.00 | 1.20 | 4.70 | 2.95 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.10 | 0.00 | -0.12 | 7/7/2026 | 7/10/2026 4:00:10 PM EST |
| 505.00 | 0.55 | 4.30 | 2.43 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.11 | 7/10/2026 4:00:10 PM EST | |||
| 510.00 | 0.30 | 4.90 | 2.60 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | 0.07 | 0.00 | -0.10 | 5/18/2026 | 7/10/2026 4:00:10 PM EST |
| 515.00 | 0.05 | 4.40 | 2.23 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.09 | 7/10/2026 4:00:10 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.09 | 7/10/2026 4:00:10 PM EST | |||
| 525.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.08 | 7/10/2026 4:00:10 PM EST | |||
| 530.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.07 | 7/10/2026 4:00:10 PM EST | |||
| 535.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.06 | 7/10/2026 4:00:10 PM EST | |||
| 540.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.06 | 7/10/2026 4:00:10 PM EST | |||
| 545.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.05 | 7/10/2026 4:00:10 PM EST | |||
| 550.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.04 | 7/10/2026 4:00:10 PM EST | |||
| 555.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.04 | 7/10/2026 4:00:10 PM EST | |||
| 560.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 565.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 570.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 575.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 7/10/2026 4:00:10 PM EST | |||
| 580.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.02 | 7/10/2026 4:00:10 PM EST | |||
| 585.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 7/10/2026 4:00:10 PM EST | |||
| 590.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.02 | 7/10/2026 4:00:10 PM EST | |||
| 595.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 600.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 605.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 610.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 615.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 620.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 625.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 630.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 635.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 640.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 250.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 255.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.04 | 7/10/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.04 | 7/10/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 3.70 | 1.85 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | -0.01 | 0.00 | -0.05 | 6/8/2026 | 7/10/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.05 | 7/10/2026 4:00:10 PM EST | |||
| 285.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.06 | 7/10/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 4.10 | 2.05 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.02 | 0.00 | -0.07 | 6/8/2026 | 7/10/2026 4:00:10 PM EST |
| 295.00 | 0.00 | 4.20 | 2.10 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.02 | 0.00 | -0.07 | 6/8/2026 | 7/10/2026 4:00:10 PM EST |
| 300.00 | 0.05 | 4.10 | 2.08 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.53 | -0.03 | 0.00 | -0.10 | 6/15/2026 | 7/10/2026 4:00:10 PM EST |
| 305.00 | 0.05 | 4.20 | 2.13 | 2.62 | -0.78 | -22.95% | 0.01 | 1 | 1 | 0.51 | -0.04 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 310.00 | 0.40 | 4.30 | 2.35 | 2.51 | +0.91 | +56.88% | 0.01 | 2 | 57 | 0.54 | -0.04 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 315.00 | 0.50 | 4.50 | 2.50 | 2.41 | +1.21 | +100.84% | 0.01 | 1 | 7 | 0.52 | -0.05 | 0.00 | -0.13 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 320.00 | 0.90 | 4.50 | 2.70 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.06 | 0.00 | -0.14 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 325.00 | 0.80 | 5.00 | 2.90 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.50 | -0.07 | 0.00 | -0.16 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 330.00 | 1.40 | 5.40 | 3.40 | 3.00 | +1.37 | +84.05% | 0.01 | 1 | 10 | 0.50 | -0.09 | 0.00 | -0.17 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 335.00 | 1.70 | 5.90 | 3.80 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.49 | -0.10 | 0.00 | -0.19 | 7/7/2026 | 7/10/2026 4:00:10 PM EST |
| 340.00 | 2.20 | 6.50 | 4.35 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.49 | -0.12 | 0.00 | -0.20 | 7/8/2026 | 7/10/2026 4:00:10 PM EST |
| 345.00 | 3.80 | 7.40 | 5.60 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 378 | 0.51 | -0.14 | 0.00 | -0.22 | 7/8/2026 | 7/10/2026 4:00:10 PM EST |
| 350.00 | 4.60 | 7.00 | 5.80 | 6.83 | +2.59 | +61.09% | 0.02 | 10 | 402 | 0.49 | -0.16 | 0.00 | -0.23 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 355.00 | 5.00 | 8.30 | 6.65 | 7.45 | +3.39 | +83.50% | 0.02 | 227 | 22 | 0.48 | -0.18 | 0.00 | -0.25 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 360.00 | 6.00 | 9.50 | 7.75 | 8.15 | +2.55 | +45.54% | 0.02 | 8 | 705 | 0.48 | -0.20 | 0.00 | -0.26 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 365.00 | 8.10 | 11.10 | 9.60 | 10.03 | +3.93 | +64.43% | 0.03 | 23 | 102 | 0.49 | -0.22 | 0.00 | -0.27 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 370.00 | 9.50 | 12.90 | 11.20 | 11.57 | +3.39 | +41.45% | 0.03 | 5 | 66 | 0.50 | -0.25 | 0.00 | -0.29 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 375.00 | 10.10 | 13.40 | 11.75 | 9.62 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.47 | -0.27 | 0.00 | -0.30 | 7/9/2026 | 7/10/2026 4:00:10 PM EST |
| 380.00 | 11.70 | 16.00 | 13.85 | 14.09 | +3.09 | +28.10% | 0.04 | 3 | 535 | 0.48 | -0.30 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 385.00 | 13.50 | 17.20 | 15.35 | 15.51 | +2.91 | +23.10% | 0.04 | 163 | 18 | 0.47 | -0.33 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 390.00 | 15.50 | 19.30 | 17.40 | 17.51 | +4.49 | +34.49% | 0.04 | 4 | 30 | 0.47 | -0.36 | 0.01 | -0.32 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 395.00 | 17.60 | 21.20 | 19.40 | 21.00 | +5.20 | +32.92% | 0.05 | 1 | 16 | 0.47 | -0.39 | 0.01 | -0.33 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 400.00 | 19.80 | 22.30 | 21.05 | 21.70 | +1.86 | +9.38% | 0.05 | 945 | 520 | 0.46 | -0.42 | 0.01 | -0.33 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 405.00 | 22.80 | 25.50 | 24.15 | 23.60 | +1.21 | +5.41% | 0.06 | 20 | 98 | 0.47 | -0.45 | 0.01 | -0.33 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 410.00 | 25.30 | 28.30 | 26.80 | 27.05 | +5.05 | +22.96% | 0.07 | 6 | 153 | 0.47 | -0.48 | 0.01 | -0.33 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 415.00 | 28.00 | 30.60 | 29.30 | 31.30 | +5.30 | +20.39% | 0.07 | 4 | 22 | 0.46 | -0.51 | 0.01 | -0.33 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 420.00 | 30.70 | 34.50 | 32.60 | 27.81 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.47 | -0.54 | 0.01 | -0.32 | 7/8/2026 | 7/10/2026 4:00:10 PM EST |
| 425.00 | 33.00 | 36.50 | 34.75 | 37.60 | -6.80 | -15.32% | 0.08 | 1 | 95 | 0.45 | -0.57 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 430.00 | 37.00 | 39.60 | 38.30 | 42.40 | +10.40 | +32.50% | 0.09 | 25 | 55 | 0.46 | -0.60 | 0.01 | -0.31 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 435.00 | 40.00 | 43.50 | 41.75 | 27.39 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.63 | 0.01 | -0.30 | 5/15/2026 | 7/10/2026 4:00:10 PM EST |
| 440.00 | 43.00 | 46.40 | 44.70 | 51.51 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.45 | -0.66 | 0.01 | -0.29 | 5/21/2026 | 7/10/2026 4:00:10 PM EST |
| 445.00 | 47.10 | 50.50 | 48.80 | 59.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.46 | -0.69 | 0.01 | -0.27 | 6/18/2026 | 7/10/2026 4:00:10 PM EST |
| 450.00 | 50.50 | 53.50 | 52.00 | 36.50 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.44 | -0.71 | 0.01 | -0.26 | 7/7/2026 | 7/10/2026 4:00:10 PM EST |
| 455.00 | 54.50 | 58.00 | 56.25 | 67.76 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.45 | -0.74 | 0.01 | -0.25 | 6/18/2026 | 7/10/2026 4:00:10 PM EST |
| 460.00 | 58.50 | 61.90 | 60.20 | % | 0.13 | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.23 | 7/10/2026 4:00:10 PM EST | |||
| 465.00 | 62.50 | 66.10 | 64.30 | % | 0.14 | 0 | 0 | 0.45 | -0.79 | 0.00 | -0.22 | 7/10/2026 4:00:10 PM EST | |||
| 470.00 | 66.50 | 70.20 | 68.35 | 54.04 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.44 | -0.81 | 0.00 | -0.21 | 7/7/2026 | 7/10/2026 4:00:10 PM EST |
| 475.00 | 70.80 | 74.40 | 72.60 | 90.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.44 | -0.83 | 0.00 | -0.19 | 6/30/2026 | 7/10/2026 4:00:10 PM EST |
| 480.00 | 75.00 | 78.90 | 76.95 | 79.40 | -14.80 | -15.72% | 0.16 | 6 | 6 | 0.44 | -0.85 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 485.00 | 79.50 | 83.20 | 81.35 | % | 0.17 | 0 | 0 | 0.43 | -0.86 | 0.00 | -0.16 | 7/10/2026 4:00:10 PM EST | |||
| 490.00 | 84.00 | 88.00 | 86.00 | % | 0.18 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.15 | 7/10/2026 4:00:10 PM EST | |||
| 495.00 | 88.50 | 92.40 | 90.45 | % | 0.18 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.14 | 7/10/2026 4:00:10 PM EST | |||
| 500.00 | 93.00 | 97.00 | 95.00 | 98.10 | +22.54 | +29.84% | 0.19 | 1 | 0 | 0.51 | -0.90 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 4:00:10 PM EST |
| 505.00 | 98.00 | 101.70 | 99.85 | % | 0.20 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.11 | 7/10/2026 4:00:10 PM EST | |||
| 510.00 | 102.50 | 107.00 | 104.75 | % | 0.21 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.10 | 7/10/2026 4:00:10 PM EST | |||
| 515.00 | 107.30 | 111.80 | 109.55 | % | 0.21 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.09 | 7/10/2026 4:00:10 PM EST | |||
| 520.00 | 112.20 | 116.20 | 114.20 | % | 0.22 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.09 | 7/10/2026 4:00:10 PM EST | |||
| 525.00 | 117.00 | 121.50 | 119.25 | % | 0.23 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.08 | 7/10/2026 4:00:10 PM EST | |||
| 530.00 | 121.90 | 126.00 | 123.95 | % | 0.23 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.07 | 7/10/2026 4:00:10 PM EST | |||
| 535.00 | 126.80 | 131.00 | 128.90 | % | 0.24 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.06 | 7/10/2026 4:00:10 PM EST | |||
| 540.00 | 131.70 | 136.00 | 133.85 | % | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.06 | 7/10/2026 4:00:10 PM EST | |||
| 545.00 | 136.60 | 141.00 | 138.80 | % | 0.25 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.05 | 7/10/2026 4:00:10 PM EST | |||
| 550.00 | 141.60 | 146.00 | 143.80 | % | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.04 | 7/10/2026 4:00:10 PM EST | |||
| 555.00 | 146.60 | 151.00 | 148.80 | % | 0.27 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.04 | 7/10/2026 4:00:10 PM EST | |||
| 560.00 | 151.60 | 156.00 | 153.80 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 565.00 | 156.60 | 161.00 | 158.80 | % | 0.28 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 570.00 | 161.60 | 166.00 | 163.80 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 7/10/2026 4:00:10 PM EST | |||
| 575.00 | 166.30 | 171.00 | 168.65 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 7/10/2026 4:00:10 PM EST | |||
| 580.00 | 171.60 | 176.00 | 173.80 | % | 0.30 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 7/10/2026 4:00:10 PM EST | |||
| 585.00 | 176.60 | 181.00 | 178.80 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 7/10/2026 4:00:10 PM EST | |||
| 590.00 | 181.60 | 186.00 | 183.80 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 7/10/2026 4:00:10 PM EST | |||
| 595.00 | 186.60 | 191.00 | 188.80 | % | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 600.00 | 191.60 | 196.00 | 193.80 | % | 0.32 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 605.00 | 196.60 | 201.00 | 198.80 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 610.00 | 201.60 | 206.00 | 203.80 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 615.00 | 206.60 | 211.00 | 208.80 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 620.00 | 211.60 | 216.00 | 213.80 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 625.00 | 216.60 | 221.00 | 218.80 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 7/10/2026 4:00:10 PM EST | |||
| 630.00 | 221.60 | 226.00 | 223.80 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 635.00 | 226.60 | 231.00 | 228.80 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 640.00 | 231.60 | 236.00 | 233.80 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 645.00 | 236.60 | 241.00 | 238.80 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 650.00 | 241.60 | 246.00 | 243.80 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST | |||
| 655.00 | 246.60 | 251.00 | 248.80 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:10 PM EST |