Options Chain for HCA HEALTHCARE INC COM (HCA) - $401.99 as of 9/18/2025 9:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 238.60 | 243.00 | 240.80 | % | 1.55 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 160.00 | 233.50 | 237.80 | 235.65 | % | 1.47 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 165.00 | 228.50 | 233.00 | 230.75 | % | 1.40 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 170.00 | 223.50 | 228.00 | 225.75 | % | 1.33 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 175.00 | 218.80 | 223.00 | 220.90 | % | 1.26 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 180.00 | 213.60 | 218.00 | 215.80 | % | 1.20 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 185.00 | 208.70 | 213.00 | 210.85 | % | 1.14 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 190.00 | 203.50 | 208.00 | 205.75 | 213.80 | 0.00 | 0.00% | 1.08 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 195.00 | 198.50 | 203.00 | 200.75 | 199.80 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 200.00 | 193.50 | 197.90 | 195.70 | 176.00 | 0.00 | 0.00% | 0.98 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:54 PM EST |
| 205.00 | 188.50 | 193.00 | 190.75 | % | 0.93 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 210.00 | 183.60 | 188.00 | 185.80 | % | 0.88 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 215.00 | 178.50 | 183.00 | 180.75 | % | 0.84 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 220.00 | 173.50 | 177.90 | 175.70 | 188.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 9/17/2025 3:59:54 PM EST |
| 225.00 | 168.70 | 173.00 | 170.85 | % | 0.76 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 230.00 | 163.60 | 168.00 | 165.80 | 179.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 9/17/2025 3:59:54 PM EST |
| 235.00 | 158.50 | 162.80 | 160.65 | % | 0.68 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 240.00 | 153.70 | 157.80 | 155.75 | % | 0.65 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 245.00 | 148.50 | 152.70 | 150.60 | % | 0.61 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 250.00 | 143.50 | 147.80 | 145.65 | % | 0.58 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 255.00 | 138.50 | 142.80 | 140.65 | 103.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:54 PM EST |
| 260.00 | 133.60 | 137.80 | 135.70 | 117.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:54 PM EST |
| 265.00 | 128.50 | 132.80 | 130.65 | 74.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 9/17/2025 3:59:54 PM EST |
| 270.00 | 123.60 | 127.90 | 125.75 | 133.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 275.00 | 118.70 | 123.00 | 120.85 | 129.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 280.00 | 113.50 | 117.80 | 115.65 | 123.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 285.00 | 108.50 | 113.00 | 110.75 | 118.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 290.00 | 103.60 | 107.80 | 105.70 | 70.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 9/17/2025 3:59:54 PM EST |
| 295.00 | 98.50 | 103.00 | 100.75 | 65.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 9/17/2025 3:59:54 PM EST |
| 300.00 | 93.80 | 98.00 | 95.90 | 103.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 305.00 | 88.50 | 93.00 | 90.75 | 55.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 9/17/2025 3:59:54 PM EST |
| 310.00 | 83.50 | 87.90 | 85.70 | 93.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 315.00 | 78.50 | 83.00 | 80.75 | 64.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 3:59:54 PM EST |
| 320.00 | 73.50 | 77.90 | 75.70 | 84.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 325.00 | 68.50 | 73.00 | 70.75 | 72.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 330.00 | 63.60 | 67.80 | 65.70 | 74.50 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 335.00 | 58.60 | 63.00 | 60.80 | 69.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 340.00 | 53.60 | 58.00 | 55.80 | 62.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 345.00 | 48.70 | 53.00 | 50.85 | 59.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 350.00 | 43.50 | 48.00 | 45.75 | 54.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 355.00 | 38.50 | 42.70 | 40.60 | 49.40 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.28 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 360.00 | 33.70 | 37.80 | 35.75 | 45.33 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 365.00 | 28.70 | 33.00 | 30.85 | 38.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 370.00 | 23.80 | 28.00 | 25.90 | 35.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 375.00 | 19.10 | 22.90 | 21.00 | 27.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.03 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 380.00 | 14.10 | 18.00 | 16.05 | 17.85 | 0.00 | 0.00% | 0.04 | 0 | 274 | 0.73 | 0.96 | 0.01 | -0.18 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 385.00 | 9.40 | 13.50 | 11.45 | 21.19 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.59 | 0.92 | 0.01 | -0.40 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 390.00 | 4.80 | 8.60 | 6.70 | 12.30 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.51 | 0.84 | 0.02 | -0.95 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 395.00 | 1.60 | 5.20 | 3.40 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.44 | 0.71 | 0.03 | -1.41 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 400.00 | 0.20 | 3.00 | 1.60 | 4.54 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.30 | 0.53 | 0.04 | -1.39 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 1.95 | 0.98 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.37 | 0.33 | 0.04 | -1.15 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 410.00 | 0.10 | 2.60 | 1.35 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.41 | 0.17 | 0.03 | -0.76 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 2.55 | 1.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.46 | 0.07 | 0.01 | -0.32 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.50 | 0.02 | 0.01 | -0.09 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 425.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 0.53 | 0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 2.50 | 1.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.63 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 1.30 | 0.65 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.28 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 2.45 | 1.23 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 2.45 | 1.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 1.45 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:54 PM EST |
| 465.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 470.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.61 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/17/2025 3:59:54 PM EST |
| 475.00 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 485.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 490.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 495.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 500.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.14 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 2.45 | 1.23 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 9/17/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/17/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 580.00 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 9/17/2025 3:59:54 PM EST |
| 600.00 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/17/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/17/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/17/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/17/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/17/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/17/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/17/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 9/17/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 9/17/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/17/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 2.45 | 1.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 2.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/17/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 9/17/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.45 | 1.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.28 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 2.45 | 1.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 664 | 4.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/17/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 2.45 | 1.23 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.45 | 1.23 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.71 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 2.45 | 1.23 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 9/17/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 2.45 | 1.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 2.50 | 1.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 323 | 3.17 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 2.50 | 1.25 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 2.50 | 1.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 643 | 2.67 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 2.50 | 1.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 2.50 | 1.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 192 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 2.50 | 1.25 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.06 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 2.50 | 1.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.20 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 2.60 | 1.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 2.70 | 1.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.69 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 2.85 | 1.43 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.95 | -0.01 | 0.00 | -0.03 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 380.00 | 0.05 | 2.95 | 1.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.54 | -0.04 | 0.01 | -0.18 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 385.00 | 0.10 | 2.80 | 1.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.50 | -0.08 | 0.01 | -0.40 | 9/15/2025 | 9/17/2025 3:59:54 PM EST |
| 390.00 | 0.10 | 2.50 | 1.30 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.34 | -0.16 | 0.02 | -0.95 | 9/16/2025 | 9/17/2025 3:59:54 PM EST |
| 395.00 | 1.30 | 4.80 | 3.05 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.31 | -0.29 | 0.03 | -1.41 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 400.00 | 4.10 | 7.50 | 5.80 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.31 | -0.47 | 0.04 | -1.39 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 405.00 | 7.80 | 12.00 | 9.90 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.46 | -0.67 | 0.04 | -1.15 | 9/12/2025 | 9/17/2025 3:59:54 PM EST |
| 410.00 | 12.70 | 16.40 | 14.55 | 16.60 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.44 | -0.83 | 0.03 | -0.76 | 9/10/2025 | 9/17/2025 3:59:54 PM EST |
| 415.00 | 17.40 | 21.30 | 19.35 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.56 | -0.93 | 0.01 | -0.32 | 9/17/2025 | 9/17/2025 3:59:54 PM EST |
| 420.00 | 22.20 | 26.40 | 24.30 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.09 | 9/5/2025 | 9/17/2025 3:59:54 PM EST |
| 425.00 | 27.00 | 31.40 | 29.20 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.73 | -0.99 | 0.00 | -0.02 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 430.00 | 32.00 | 36.40 | 34.20 | 21.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 435.00 | 37.20 | 41.50 | 39.35 | 26.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 440.00 | 42.20 | 46.50 | 44.35 | 28.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:54 PM EST |
| 445.00 | 47.20 | 51.50 | 49.35 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 450.00 | 52.20 | 56.50 | 54.35 | 43.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:54 PM EST |
| 455.00 | 57.20 | 61.50 | 59.35 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 460.00 | 62.10 | 66.50 | 64.30 | 58.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:54 PM EST |
| 465.00 | 67.00 | 71.40 | 69.20 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 470.00 | 72.00 | 76.40 | 74.20 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 475.00 | 77.20 | 81.50 | 79.35 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 480.00 | 82.00 | 86.50 | 84.25 | 105.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 9/17/2025 3:59:54 PM EST |
| 485.00 | 87.20 | 91.50 | 89.35 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 490.00 | 92.20 | 96.50 | 94.35 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 495.00 | 97.20 | 101.50 | 99.35 | % | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 500.00 | 102.00 | 106.40 | 104.20 | 93.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:54 PM EST |
| 520.00 | 122.20 | 126.50 | 124.35 | 195.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/17/2025 3:59:54 PM EST |
| 540.00 | 142.20 | 146.50 | 144.35 | 215.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/17/2025 3:59:54 PM EST |
| 560.00 | 162.20 | 166.50 | 164.35 | % | 0.29 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 580.00 | 182.20 | 186.50 | 184.35 | % | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST | |||
| 600.00 | 202.20 | 206.50 | 204.35 | % | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:54 PM EST |