Options Chain for HCA HEALTHCARE INC COM (HCA) - $377.42 as of 7/27/2026 5:11:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 218.70 | 222.70 | 220.70 | 260.20 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 213.60 | 217.90 | 215.75 | % | 1.23 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 180.00 | 209.00 | 212.90 | 210.95 | 206.50 | 0.00 | 0.00% | 1.17 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 203.80 | 207.90 | 205.85 | 201.50 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 198.80 | 203.00 | 200.90 | % | 1.06 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 195.00 | 193.80 | 197.90 | 195.85 | % | 1.00 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 200.00 | 188.90 | 193.00 | 190.95 | 162.90 | 0.00 | 0.00% | 0.95 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 178.90 | 183.00 | 180.95 | % | 0.86 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 220.00 | 169.10 | 173.00 | 171.05 | % | 0.78 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 230.00 | 159.00 | 163.20 | 161.10 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 240.00 | 149.10 | 153.30 | 151.20 | % | 0.63 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 250.00 | 139.20 | 143.40 | 141.30 | 119.28 | 0.00 | 0.00% | 0.57 | 0 | 6 | 0.81 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 260.00 | 129.50 | 133.50 | 131.50 | % | 0.51 | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 270.00 | 119.50 | 123.50 | 121.50 | % | 0.45 | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 280.00 | 109.80 | 113.80 | 111.80 | % | 0.40 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 285.00 | 104.70 | 108.90 | 106.80 | % | 0.37 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 290.00 | 100.00 | 103.90 | 101.95 | 126.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.03 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 295.00 | 95.40 | 99.20 | 97.30 | % | 0.33 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 300.00 | 90.50 | 94.40 | 92.45 | 94.40 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.41 | 0.97 | 0.00 | -0.05 | 6/15/2026 | 7/27/2026 3:59:52 PM EST |
| 305.00 | 85.70 | 89.50 | 87.60 | 77.90 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.50 | 0.96 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 310.00 | 81.20 | 84.90 | 83.05 | % | 0.27 | 0 | 6 | 0.48 | 0.96 | 0.00 | -0.08 | 7/27/2026 3:59:52 PM EST | |||
| 315.00 | 77.00 | 80.10 | 78.55 | 104.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.47 | 0.95 | 0.00 | -0.09 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 320.00 | 72.40 | 75.60 | 74.00 | 88.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.36 | 0.94 | 0.00 | -0.10 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 325.00 | 67.80 | 70.90 | 69.35 | 46.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.37 | 0.92 | 0.00 | -0.11 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 330.00 | 62.60 | 66.40 | 64.50 | % | 0.20 | 0 | 5 | 0.35 | 0.91 | 0.00 | -0.12 | 7/27/2026 3:59:52 PM EST | |||
| 335.00 | 58.90 | 61.70 | 60.30 | 85.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.35 | 0.89 | 0.00 | -0.13 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 340.00 | 54.00 | 57.90 | 55.95 | 53.38 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.35 | 0.87 | 0.00 | -0.14 | 6/11/2026 | 7/27/2026 3:59:52 PM EST |
| 345.00 | 49.90 | 54.00 | 51.95 | 36.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.35 | 0.84 | 0.00 | -0.15 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 350.00 | 46.00 | 49.60 | 47.80 | 28.93 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.35 | 0.82 | 0.00 | -0.16 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 355.00 | 41.90 | 45.80 | 43.85 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.17 | 7/27/2026 3:59:52 PM EST | |||
| 360.00 | 38.60 | 42.50 | 40.55 | 24.30 | 0.00 | 0.00% | 0.11 | 0 | 129 | 0.36 | 0.76 | 0.01 | -0.18 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 365.00 | 34.50 | 38.40 | 36.45 | 37.51 | 0.00 | 0.00% | 0.10 | 0 | 816 | 0.35 | 0.73 | 0.01 | -0.19 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 370.00 | 31.60 | 34.50 | 33.05 | 30.62 | +5.05 | +19.75% | 0.09 | 1 | 217 | 0.35 | 0.69 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 375.00 | 27.90 | 31.50 | 29.70 | 25.15 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.34 | 0.66 | 0.01 | -0.21 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 380.00 | 25.80 | 29.00 | 27.40 | 25.60 | +3.00 | +13.28% | 0.07 | 2 | 162 | 0.35 | 0.62 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 385.00 | 22.60 | 26.40 | 24.50 | 21.40 | +3.10 | +16.94% | 0.06 | 2 | 156 | 0.35 | 0.58 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 390.00 | 19.90 | 23.50 | 21.70 | 20.96 | +0.66 | +3.26% | 0.06 | 19 | 104 | 0.35 | 0.55 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 395.00 | 17.90 | 21.00 | 19.45 | 20.70 | +6.60 | +46.81% | 0.05 | 4 | 117 | 0.35 | 0.51 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 400.00 | 15.30 | 18.70 | 17.00 | 16.70 | +4.40 | +35.78% | 0.04 | 1 | 370 | 0.34 | 0.47 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 405.00 | 13.40 | 16.70 | 15.05 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 165 | 0.34 | 0.43 | 0.01 | -0.21 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 410.00 | 11.70 | 14.80 | 13.25 | 10.86 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.34 | 0.40 | 0.01 | -0.21 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 415.00 | 10.60 | 12.90 | 11.75 | 12.00 | +2.70 | +29.04% | 0.03 | 2 | 244 | 0.35 | 0.36 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 420.00 | 9.20 | 11.60 | 10.40 | 9.20 | +1.50 | +19.49% | 0.02 | 1 | 34 | 0.35 | 0.33 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 425.00 | 7.80 | 10.50 | 9.15 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 1,305 | 0.34 | 0.29 | 0.01 | -0.18 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 430.00 | 5.90 | 9.50 | 7.70 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 1,054 | 0.34 | 0.26 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 435.00 | 4.70 | 8.50 | 6.60 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.34 | 0.23 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 440.00 | 4.80 | 7.50 | 6.15 | 5.70 | +0.70 | +14.00% | 0.01 | 34 | 299 | 0.35 | 0.20 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 445.00 | 3.30 | 6.50 | 4.90 | 12.30 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.35 | 0.18 | 0.01 | -0.13 | 7/8/2026 | 7/27/2026 3:59:52 PM EST |
| 450.00 | 2.20 | 5.00 | 3.60 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.32 | 0.15 | 0.00 | -0.12 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 455.00 | 1.20 | 5.50 | 3.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.33 | 0.13 | 0.00 | -0.11 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 460.00 | 1.55 | 4.80 | 3.18 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.34 | 0.11 | 0.00 | -0.09 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 465.00 | 0.75 | 4.30 | 2.53 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.33 | 0.09 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 470.00 | 0.15 | 4.60 | 2.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.32 | 0.08 | 0.00 | -0.07 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 475.00 | 0.40 | 4.10 | 2.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.34 | 0.07 | 0.00 | -0.06 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 480.00 | 0.25 | 2.70 | 1.48 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.32 | 0.05 | 0.00 | -0.05 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 485.00 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.40 | 0.05 | 0.00 | -0.05 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 3.30 | 1.65 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.45 | 0.04 | 0.00 | -0.04 | 6/22/2026 | 7/27/2026 3:59:52 PM EST |
| 495.00 | 0.00 | 2.35 | 1.18 | 5.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.03 | 0.00 | -0.03 | 7/7/2026 | 7/27/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.39 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 505.00 | 0.00 | 2.10 | 1.05 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | 0.02 | 0.00 | -0.02 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 3.10 | 1.55 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.49 | 0.02 | 0.00 | -0.02 | 6/11/2026 | 7/27/2026 3:59:52 PM EST |
| 515.00 | 0.00 | 1.90 | 0.95 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.01 | 0.00 | -0.02 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 1.90 | 0.95 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.47 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 3:59:52 PM EST |
| 525.00 | 0.00 | 1.90 | 0.95 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 1.90 | 0.95 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.49 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 7/27/2026 3:59:52 PM EST |
| 535.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 1.90 | 0.95 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.51 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 7/27/2026 3:59:52 PM EST |
| 545.00 | 0.00 | 2.80 | 1.40 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 7/27/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 1.90 | 0.95 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:52 PM EST |
| 555.00 | 0.00 | 2.80 | 1.40 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 2.80 | 1.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:52 PM EST |
| 565.00 | 0.00 | 1.90 | 0.95 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 1.90 | 0.95 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:52 PM EST |
| 575.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 2.75 | 1.38 | 19.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/27/2026 3:59:52 PM EST |
| 600.00 | 0.00 | 2.75 | 1.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 620.00 | 0.00 | 2.75 | 1.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:52 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/27/2026 3:59:52 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 3:59:52 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 700.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/27/2026 3:59:52 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 3:59:52 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.75 | 1.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.90 | 0.95 | 5.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | -0.01 | 0.00 | -0.02 | 6/8/2026 | 7/27/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 7/27/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 7/27/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.05 | 1.03 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | -0.02 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 295.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 3.20 | 1.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.54 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 305.00 | 0.15 | 2.95 | 1.55 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.04 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 310.00 | 0.30 | 2.15 | 1.23 | 1.15 | -2.87 | -71.40% | 0.00 | 2 | 319 | 0.37 | -0.04 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 315.00 | 0.45 | 2.20 | 1.33 | 1.55 | -0.25 | -13.89% | 0.00 | 3 | 3 | 0.36 | -0.05 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 320.00 | 0.85 | 3.90 | 2.38 | 2.11 | -1.59 | -42.98% | 0.01 | 4 | 101 | 0.40 | -0.06 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 325.00 | 0.20 | 4.40 | 2.30 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.08 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 330.00 | 1.05 | 5.20 | 3.13 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.38 | -0.09 | 0.00 | -0.12 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 335.00 | 1.30 | 5.90 | 3.60 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.11 | 0.00 | -0.13 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 340.00 | 3.00 | 6.20 | 4.60 | 4.10 | -1.85 | -31.10% | 0.01 | 1 | 74 | 0.38 | -0.13 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 345.00 | 2.65 | 5.50 | 4.08 | 5.50 | +0.50 | +10.00% | 0.01 | 1 | 62 | 0.34 | -0.16 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 350.00 | 4.40 | 7.60 | 6.00 | 5.50 | -2.67 | -32.69% | 0.02 | 2 | 72 | 0.36 | -0.18 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 355.00 | 4.70 | 8.90 | 6.80 | 7.10 | -1.11 | -13.52% | 0.02 | 1 | 23 | 0.36 | -0.21 | 0.01 | -0.17 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 360.00 | 6.80 | 10.50 | 8.65 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 987 | 0.37 | -0.24 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 365.00 | 7.50 | 12.00 | 9.75 | 9.95 | -3.35 | -25.19% | 0.03 | 2 | 32 | 0.36 | -0.27 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 370.00 | 8.90 | 13.00 | 10.95 | 20.20 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.35 | -0.31 | 0.01 | -0.20 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 375.00 | 11.30 | 14.60 | 12.95 | 13.60 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.35 | -0.34 | 0.01 | -0.21 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 380.00 | 13.20 | 16.00 | 14.60 | 16.35 | -1.85 | -10.17% | 0.04 | 4 | 178 | 0.35 | -0.38 | 0.01 | -0.21 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 385.00 | 15.50 | 19.50 | 17.50 | 14.70 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.36 | -0.42 | 0.01 | -0.22 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 390.00 | 17.40 | 21.80 | 19.60 | 20.00 | -2.30 | -10.32% | 0.05 | 1 | 22 | 0.35 | -0.45 | 0.01 | -0.22 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 395.00 | 20.30 | 24.20 | 22.25 | 22.33 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.35 | -0.49 | 0.01 | -0.22 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 400.00 | 23.10 | 26.70 | 24.90 | 30.90 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.35 | -0.53 | 0.01 | -0.22 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 405.00 | 26.00 | 29.20 | 27.60 | 49.03 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.34 | -0.57 | 0.01 | -0.21 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 410.00 | 29.10 | 33.00 | 31.05 | 36.90 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.34 | -0.60 | 0.01 | -0.21 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 415.00 | 33.30 | 36.30 | 34.80 | 31.80 | 0.00 | 0.00% | 0.08 | 0 | 445 | 0.34 | -0.64 | 0.01 | -0.20 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 420.00 | 36.00 | 40.00 | 38.00 | 36.60 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.35 | -0.67 | 0.01 | -0.19 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 425.00 | 40.50 | 43.50 | 42.00 | 44.57 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.34 | -0.71 | 0.01 | -0.18 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 430.00 | 44.40 | 47.50 | 45.95 | 48.62 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.34 | -0.74 | 0.01 | -0.17 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 435.00 | 48.10 | 51.50 | 49.80 | 49.60 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.35 | -0.77 | 0.01 | -0.16 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 440.00 | 52.30 | 55.50 | 53.90 | 72.50 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.34 | -0.80 | 0.01 | -0.15 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 445.00 | 55.90 | 60.00 | 57.95 | 46.10 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.34 | -0.82 | 0.01 | -0.13 | 7/8/2026 | 7/27/2026 3:59:52 PM EST |
| 450.00 | 60.20 | 64.40 | 62.30 | 91.00 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.33 | -0.85 | 0.00 | -0.12 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 455.00 | 64.70 | 69.00 | 66.85 | 45.50 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.34 | -0.87 | 0.00 | -0.11 | 5/13/2026 | 7/27/2026 3:59:52 PM EST |
| 460.00 | 69.20 | 73.50 | 71.35 | 90.50 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.40 | -0.89 | 0.00 | -0.09 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 465.00 | 74.10 | 78.00 | 76.05 | 101.90 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.40 | -0.91 | 0.00 | -0.08 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 470.00 | 78.80 | 82.00 | 80.40 | 99.25 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.40 | -0.92 | 0.00 | -0.07 | 6/5/2026 | 7/27/2026 3:59:52 PM EST |
| 475.00 | 83.70 | 87.40 | 85.55 | 112.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.41 | -0.94 | 0.00 | -0.06 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 480.00 | 88.60 | 92.10 | 90.35 | 74.30 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.44 | -0.95 | 0.00 | -0.05 | 7/8/2026 | 7/27/2026 3:59:52 PM EST |
| 485.00 | 93.50 | 96.40 | 94.95 | 100.00 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.41 | -0.95 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 490.00 | 98.30 | 102.50 | 100.40 | 78.60 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.45 | -0.96 | 0.00 | -0.04 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 495.00 | 102.80 | 107.50 | 105.15 | 90.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | -0.97 | 0.00 | -0.03 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 500.00 | 108.20 | 112.40 | 110.30 | 128.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 6/10/2026 | 7/27/2026 3:59:52 PM EST |
| 505.00 | 112.80 | 117.50 | 115.15 | 43.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.49 | -0.98 | 0.00 | -0.02 | 4/17/2026 | 7/27/2026 3:59:52 PM EST |
| 510.00 | 118.10 | 122.40 | 120.25 | 103.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 5/19/2026 | 7/27/2026 3:59:52 PM EST |
| 515.00 | 123.20 | 127.40 | 125.30 | 113.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 520.00 | 128.20 | 132.40 | 130.30 | 114.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 525.00 | 133.20 | 137.40 | 135.30 | 134.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 7/27/2026 3:59:52 PM EST |
| 530.00 | 138.20 | 142.40 | 140.30 | 140.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 7/27/2026 3:59:52 PM EST |
| 535.00 | 143.20 | 147.40 | 145.30 | 70.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 3/24/2026 | 7/27/2026 3:59:52 PM EST |
| 540.00 | 148.10 | 152.40 | 150.25 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 545.00 | 153.20 | 157.40 | 155.30 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 550.00 | 158.20 | 162.40 | 160.30 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 555.00 | 163.20 | 167.40 | 165.30 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 560.00 | 168.10 | 172.50 | 170.30 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 565.00 | 173.20 | 177.40 | 175.30 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 570.00 | 178.20 | 182.10 | 180.15 | 179.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 575.00 | 183.20 | 187.40 | 185.30 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 580.00 | 188.20 | 192.40 | 190.30 | % | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 600.00 | 208.20 | 212.40 | 210.30 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 620.00 | 228.10 | 232.40 | 230.25 | % | 0.37 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 640.00 | 248.20 | 252.40 | 250.30 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 660.00 | 268.10 | 272.40 | 270.25 | % | 0.41 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 680.00 | 288.20 | 292.40 | 290.30 | % | 0.43 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 700.00 | 308.20 | 312.40 | 310.30 | % | 0.44 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 720.00 | 328.10 | 332.40 | 330.25 | % | 0.46 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 740.00 | 348.20 | 352.40 | 350.30 | % | 0.47 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 760.00 | 368.20 | 372.40 | 370.30 | % | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |