Options Chain for HCA HEALTHCARE INC COM (HCA) - $373.60 as of 7/20/2026 7:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 150.00 | 153.70 | 151.85 | 197.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 3:59:57 PM EST |
| 230.00 | 140.10 | 143.70 | 141.90 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 240.00 | 130.10 | 133.80 | 131.95 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 250.00 | 120.00 | 123.90 | 121.95 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 255.00 | 115.30 | 118.90 | 117.10 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 260.00 | 110.30 | 114.00 | 112.15 | 117.00 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.82 | 1.00 | 0.00 | -0.02 | 6/11/2026 | 7/20/2026 3:59:57 PM EST |
| 265.00 | 104.90 | 109.10 | 107.00 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 7/20/2026 3:59:57 PM EST | |||
| 270.00 | 100.30 | 104.20 | 102.25 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 7/20/2026 3:59:57 PM EST | |||
| 275.00 | 95.60 | 98.60 | 97.10 | % | 0.35 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 7/20/2026 3:59:57 PM EST | |||
| 280.00 | 91.10 | 93.70 | 92.40 | 84.30 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.58 | 0.99 | 0.00 | -0.06 | 6/8/2026 | 7/20/2026 3:59:57 PM EST |
| 285.00 | 86.30 | 88.90 | 87.60 | 79.90 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.61 | 0.99 | 0.00 | -0.05 | 6/8/2026 | 7/20/2026 3:59:57 PM EST |
| 290.00 | 81.40 | 84.20 | 82.80 | 123.00 | 0.00 | 0.00% | 0.29 | 0 | 259 | 0.60 | 0.98 | 0.00 | -0.06 | 7/2/2026 | 7/20/2026 3:59:57 PM EST |
| 295.00 | 76.70 | 79.30 | 78.00 | % | 0.26 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.07 | 7/20/2026 3:59:57 PM EST | |||
| 300.00 | 72.00 | 74.60 | 73.30 | 92.90 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.53 | 0.96 | 0.00 | -0.10 | 6/17/2026 | 7/20/2026 3:59:57 PM EST |
| 305.00 | 67.30 | 69.90 | 68.60 | 62.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.51 | 0.95 | 0.00 | -0.11 | 6/8/2026 | 7/20/2026 3:59:57 PM EST |
| 310.00 | 62.70 | 65.30 | 64.00 | 84.39 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.38 | 0.94 | 0.00 | -0.13 | 6/17/2026 | 7/20/2026 3:59:57 PM EST |
| 315.00 | 58.20 | 60.80 | 59.50 | 52.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.44 | 0.92 | 0.00 | -0.15 | 6/8/2026 | 7/20/2026 3:59:57 PM EST |
| 320.00 | 53.50 | 56.50 | 55.00 | 51.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.43 | 0.90 | 0.00 | -0.17 | 6/8/2026 | 7/20/2026 3:59:57 PM EST |
| 325.00 | 49.10 | 52.10 | 50.60 | % | 0.16 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.19 | 7/20/2026 3:59:57 PM EST | |||
| 330.00 | 45.00 | 47.90 | 46.45 | 80.59 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.43 | 0.85 | 0.01 | -0.21 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 335.00 | 40.50 | 43.80 | 42.15 | 79.47 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.82 | 0.01 | -0.23 | 7/8/2026 | 7/20/2026 3:59:57 PM EST |
| 340.00 | 37.00 | 39.90 | 38.45 | 44.90 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.43 | 0.79 | 0.01 | -0.24 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 345.00 | 33.50 | 35.80 | 34.65 | 75.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.42 | 0.75 | 0.01 | -0.26 | 7/6/2026 | 7/20/2026 3:59:57 PM EST |
| 350.00 | 29.60 | 32.20 | 30.90 | 33.00 | -2.00 | -5.72% | 0.09 | 4 | 11 | 0.41 | 0.71 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 355.00 | 26.20 | 29.10 | 27.65 | 32.60 | 0.00 | 0.00% | 0.08 | 0 | 90 | 0.41 | 0.67 | 0.01 | -0.29 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 360.00 | 24.30 | 26.00 | 25.15 | 32.00 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.43 | 0.63 | 0.01 | -0.30 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 365.00 | 21.40 | 23.20 | 22.30 | 22.60 | -1.00 | -4.24% | 0.06 | 4 | 24 | 0.43 | 0.59 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 370.00 | 18.70 | 20.50 | 19.60 | 20.10 | -11.90 | -37.19% | 0.05 | 130 | 10 | 0.42 | 0.54 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 375.00 | 16.30 | 18.00 | 17.15 | 16.40 | -1.41 | -7.92% | 0.05 | 4 | 110 | 0.42 | 0.50 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 380.00 | 13.70 | 16.80 | 15.25 | 14.00 | -1.80 | -11.40% | 0.04 | 2 | 69 | 0.43 | 0.46 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 385.00 | 12.10 | 13.80 | 12.95 | 13.50 | -4.15 | -23.52% | 0.03 | 10 | 40 | 0.42 | 0.41 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 390.00 | 10.30 | 12.00 | 11.15 | 12.34 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.42 | 0.37 | 0.01 | -0.29 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 395.00 | 8.70 | 10.70 | 9.70 | 10.00 | -2.70 | -21.26% | 0.02 | 23 | 124 | 0.42 | 0.33 | 0.01 | -0.27 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 400.00 | 7.60 | 8.70 | 8.15 | 8.20 | -1.15 | -12.30% | 0.02 | 339 | 75 | 0.41 | 0.30 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 405.00 | 6.10 | 7.80 | 6.95 | 5.90 | -1.90 | -24.36% | 0.02 | 257 | 597 | 0.42 | 0.26 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 410.00 | 4.50 | 6.50 | 5.50 | 6.00 | -0.05 | -0.83% | 0.01 | 7 | 242 | 0.41 | 0.23 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 415.00 | 3.40 | 7.00 | 5.20 | 4.70 | -0.87 | -15.62% | 0.01 | 13 | 159 | 0.42 | 0.20 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 420.00 | 1.95 | 4.70 | 3.33 | 3.28 | -1.47 | -30.95% | 0.01 | 51 | 56 | 0.38 | 0.17 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 425.00 | 1.90 | 5.30 | 3.60 | 3.00 | -0.90 | -23.08% | 0.01 | 23 | 363 | 0.42 | 0.15 | 0.01 | -0.17 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 430.00 | 1.65 | 4.10 | 2.88 | 3.01 | -2.58 | -46.16% | 0.01 | 10 | 31 | 0.41 | 0.13 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 435.00 | 0.30 | 4.60 | 2.45 | 2.30 | -2.47 | -51.79% | 0.01 | 1 | 198 | 0.39 | 0.11 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 440.00 | 1.00 | 3.30 | 2.15 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.42 | 0.09 | 0.00 | -0.12 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 3.20 | 1.60 | 4.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.08 | 0.00 | -0.11 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 3.70 | 1.85 | 1.30 | -0.35 | -21.22% | 0.00 | 4 | 154 | 0.54 | 0.06 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 455.00 | 0.00 | 3.40 | 1.70 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.54 | 0.05 | 0.00 | -0.08 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 460.00 | 0.20 | 2.50 | 1.35 | 0.81 | -0.96 | -54.24% | 0.00 | 1 | 34 | 0.43 | 0.04 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 465.00 | 0.20 | 3.30 | 1.75 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.04 | 0.00 | -0.06 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 3.10 | 1.55 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.59 | 0.03 | 0.00 | -0.05 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 475.00 | 0.00 | 2.55 | 1.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.46 | 0.02 | 0.00 | -0.04 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 2.50 | 1.25 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.02 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 485.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.03 | 7/20/2026 3:59:57 PM EST | |||
| 490.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 495.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 7/20/2026 3:59:57 PM EST | |||
| 500.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.01 | 0.00 | -0.02 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 505.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 510.00 | 0.00 | 1.90 | 0.95 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 7/20/2026 3:59:57 PM EST |
| 515.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 520.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 525.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 530.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 535.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 540.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 545.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 550.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 555.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 560.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 565.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 570.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 575.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 580.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 585.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 590.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 595.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 610.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 625.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 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 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.90 | 0.95 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 7/20/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 2.10 | 1.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.77 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.80 | 1.40 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.04 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 275.00 | 0.05 | 2.80 | 1.43 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.01 | 0.00 | -0.05 | 6/8/2026 | 7/20/2026 3:59:57 PM EST |
| 280.00 | 0.15 | 1.05 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.01 | 0.00 | -0.06 | 7/13/2026 | 7/20/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 3.20 | 1.60 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.01 | 0.00 | -0.05 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 3.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | -0.02 | 0.00 | -0.06 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 1.40 | 0.70 | 1.19 | -0.70 | -37.04% | 0.00 | 2 | 13 | 0.52 | -0.03 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 300.00 | 0.10 | 1.95 | 1.03 | 1.34 | +0.11 | +8.95% | 0.00 | 1 | 194 | 0.42 | -0.04 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 305.00 | 0.50 | 2.40 | 1.45 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | -0.05 | 0.00 | -0.11 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 310.00 | 0.65 | 4.60 | 2.63 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.48 | -0.06 | 0.00 | -0.13 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 315.00 | 0.75 | 4.30 | 2.53 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | -0.08 | 0.00 | -0.15 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 320.00 | 1.85 | 4.40 | 3.13 | 3.30 | +0.42 | +14.59% | 0.01 | 4 | 30 | 0.46 | -0.10 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 325.00 | 2.55 | 4.50 | 3.53 | 3.49 | +0.08 | +2.35% | 0.01 | 7 | 4,385 | 0.44 | -0.12 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 330.00 | 4.00 | 5.50 | 4.75 | 4.20 | +0.07 | +1.70% | 0.01 | 21 | 302 | 0.46 | -0.15 | 0.01 | -0.21 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 335.00 | 4.50 | 5.80 | 5.15 | 5.10 | 0.00 | 0.00% | 0.02 | 4 | 91 | 0.43 | -0.18 | 0.01 | -0.23 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 340.00 | 5.70 | 6.70 | 6.20 | 6.27 | +0.39 | +6.64% | 0.02 | 6 | 526 | 0.42 | -0.21 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 345.00 | 5.90 | 8.00 | 6.95 | 7.25 | +1.45 | +25.00% | 0.02 | 4 | 389 | 0.41 | -0.25 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 350.00 | 7.50 | 9.50 | 8.50 | 9.20 | +0.49 | +5.63% | 0.02 | 8 | 2,323 | 0.41 | -0.29 | 0.01 | -0.28 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 355.00 | 9.60 | 12.00 | 10.80 | 10.75 | +0.92 | +9.36% | 0.03 | 6 | 263 | 0.41 | -0.33 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 360.00 | 11.10 | 13.30 | 12.20 | 12.74 | +0.14 | +1.12% | 0.03 | 14 | 1,065 | 0.41 | -0.37 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 365.00 | 13.00 | 15.60 | 14.30 | 14.47 | +0.97 | +7.19% | 0.04 | 3 | 161 | 0.40 | -0.41 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 370.00 | 16.20 | 18.20 | 17.20 | 16.20 | -0.40 | -2.41% | 0.05 | 6 | 156 | 0.42 | -0.46 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 375.00 | 18.10 | 20.90 | 19.50 | 19.56 | +0.56 | +2.95% | 0.05 | 2 | 189 | 0.41 | -0.50 | 0.01 | -0.31 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 380.00 | 21.60 | 23.50 | 22.55 | 22.40 | +0.50 | +2.29% | 0.06 | 5 | 522 | 0.41 | -0.54 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 385.00 | 23.70 | 27.70 | 25.70 | 19.50 | 0.00 | 0.00% | 0.07 | 0 | 162 | 0.40 | -0.59 | 0.01 | -0.30 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 390.00 | 27.50 | 30.30 | 28.90 | 28.80 | +3.29 | +12.90% | 0.07 | 2 | 42 | 0.41 | -0.63 | 0.01 | -0.29 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 395.00 | 31.20 | 33.50 | 32.35 | 30.81 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.41 | -0.67 | 0.01 | -0.27 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 400.00 | 34.50 | 37.60 | 36.05 | 36.00 | +0.88 | +2.51% | 0.09 | 320 | 1,217 | 0.41 | -0.70 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 405.00 | 38.50 | 41.50 | 40.00 | 39.70 | +5.66 | +16.63% | 0.10 | 2 | 76 | 0.41 | -0.74 | 0.01 | -0.24 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 410.00 | 42.60 | 45.80 | 44.20 | 44.30 | +11.40 | +34.65% | 0.11 | 5 | 107 | 0.42 | -0.77 | 0.01 | -0.22 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 415.00 | 46.00 | 50.00 | 48.00 | 55.60 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.40 | -0.80 | 0.01 | -0.21 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 420.00 | 51.10 | 54.00 | 52.55 | 48.05 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.42 | -0.83 | 0.01 | -0.19 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 425.00 | 55.50 | 57.80 | 56.65 | 47.20 | 0.00 | 0.00% | 0.13 | 0 | 97 | 0.41 | -0.85 | 0.01 | -0.17 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 430.00 | 59.90 | 62.50 | 61.20 | 69.20 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.41 | -0.87 | 0.00 | -0.15 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 435.00 | 64.30 | 67.00 | 65.65 | 27.39 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | -0.89 | 0.00 | -0.14 | 5/15/2026 | 7/20/2026 3:59:57 PM EST |
| 440.00 | 69.10 | 71.90 | 70.50 | 73.62 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.40 | -0.91 | 0.00 | -0.12 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 445.00 | 73.80 | 76.50 | 75.15 | 59.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.52 | -0.92 | 0.00 | -0.11 | 6/18/2026 | 7/20/2026 3:59:57 PM EST |
| 450.00 | 78.60 | 81.30 | 79.95 | 89.20 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.53 | -0.94 | 0.00 | -0.09 | 7/14/2026 | 7/20/2026 3:59:57 PM EST |
| 455.00 | 83.40 | 86.00 | 84.70 | 67.76 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.54 | -0.95 | 0.00 | -0.08 | 6/18/2026 | 7/20/2026 3:59:57 PM EST |
| 460.00 | 88.20 | 90.90 | 89.55 | % | 0.19 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.07 | 7/20/2026 3:59:57 PM EST | |||
| 465.00 | 93.10 | 95.70 | 94.40 | 97.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.56 | -0.96 | 0.00 | -0.06 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 470.00 | 97.40 | 101.50 | 99.45 | 102.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.60 | -0.97 | 0.00 | -0.05 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 475.00 | 102.30 | 106.50 | 104.40 | 90.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.04 | 6/30/2026 | 7/20/2026 3:59:57 PM EST |
| 480.00 | 107.30 | 111.40 | 109.35 | 79.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 485.00 | 112.00 | 116.80 | 114.40 | % | 0.24 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 7/20/2026 3:59:57 PM EST | |||
| 490.00 | 117.00 | 121.80 | 119.40 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 7/20/2026 3:59:57 PM EST | |||
| 495.00 | 122.30 | 126.50 | 124.40 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 7/20/2026 3:59:57 PM EST | |||
| 500.00 | 127.30 | 131.40 | 129.35 | 98.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 7/10/2026 | 7/20/2026 3:59:57 PM EST |
| 505.00 | 132.30 | 136.40 | 134.35 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 510.00 | 137.00 | 141.80 | 139.40 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 515.00 | 142.30 | 146.60 | 144.45 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 520.00 | 147.30 | 151.60 | 149.45 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 525.00 | 152.30 | 156.60 | 154.45 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 7/20/2026 3:59:57 PM EST | |||
| 530.00 | 157.30 | 161.60 | 159.45 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 535.00 | 162.30 | 166.60 | 164.45 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 540.00 | 167.30 | 171.60 | 169.45 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 545.00 | 172.30 | 176.60 | 174.45 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 550.00 | 177.30 | 181.60 | 179.45 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 555.00 | 182.30 | 186.60 | 184.45 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 560.00 | 187.30 | 191.50 | 189.40 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 565.00 | 192.30 | 196.00 | 194.15 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 570.00 | 197.30 | 201.00 | 199.15 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 575.00 | 202.40 | 206.00 | 204.20 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 580.00 | 207.30 | 211.00 | 209.15 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 585.00 | 212.30 | 216.40 | 214.35 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 590.00 | 217.30 | 221.00 | 219.15 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 595.00 | 222.30 | 226.00 | 224.15 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 600.00 | 227.30 | 231.60 | 229.45 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 605.00 | 232.30 | 236.40 | 234.35 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 610.00 | 237.30 | 241.60 | 239.45 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 615.00 | 242.30 | 246.40 | 244.35 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 620.00 | 247.30 | 251.40 | 249.35 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 625.00 | 252.30 | 256.60 | 254.45 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 630.00 | 257.30 | 261.40 | 259.35 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 635.00 | 262.30 | 266.20 | 264.25 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 640.00 | 267.30 | 271.40 | 269.35 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 645.00 | 272.30 | 276.60 | 274.45 | % | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 650.00 | 277.00 | 281.70 | 279.35 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 655.00 | 282.30 | 286.60 | 284.45 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST |