Options Chain for HCA HEALTHCARE INC COM (HCA) - $409.00 as of 9/4/2026 7:46:45 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 | 233.20 | 236.30 | 234.75 | 260.20 | 0.00 | 0.00% | 1.38 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 228.60 | 232.10 | 230.35 | % | 1.32 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 180.00 | 223.20 | 226.20 | 224.70 | 206.50 | 0.00 | 0.00% | 1.25 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 218.90 | 222.10 | 220.50 | 201.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 213.90 | 217.10 | 215.50 | % | 1.13 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 195.00 | 209.00 | 212.10 | 210.55 | % | 1.08 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 200.00 | 203.20 | 206.10 | 204.65 | 162.90 | 0.00 | 0.00% | 1.02 | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 193.70 | 197.10 | 195.40 | % | 0.93 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 220.00 | 184.00 | 187.10 | 185.55 | % | 0.84 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 230.00 | 174.00 | 177.10 | 175.55 | % | 0.76 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 240.00 | 164.00 | 167.10 | 165.55 | % | 0.69 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 250.00 | 154.30 | 156.30 | 155.30 | 119.28 | 0.00 | 0.00% | 0.62 | 0 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 260.00 | 144.30 | 147.10 | 145.70 | % | 0.56 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 270.00 | 134.20 | 137.10 | 135.65 | % | 0.50 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 280.00 | 123.50 | 127.20 | 125.35 | % | 0.45 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 285.00 | 119.20 | 122.20 | 120.70 | % | 0.42 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 290.00 | 113.60 | 117.20 | 115.40 | 117.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 295.00 | 109.00 | 112.20 | 110.60 | % | 0.37 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 300.00 | 103.30 | 106.40 | 104.85 | 94.40 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 3:59:55 PM EST |
| 305.00 | 99.00 | 102.20 | 100.60 | 77.90 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 93.20 | 97.20 | 95.20 | % | 0.31 | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 315.00 | 89.20 | 92.20 | 90.70 | 104.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 83.20 | 87.20 | 85.20 | 88.55 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:55 PM EST |
| 325.00 | 78.20 | 82.20 | 80.20 | 46.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 330.00 | 73.30 | 77.20 | 75.25 | 81.90 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 335.00 | 69.20 | 72.20 | 70.70 | 85.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:55 PM EST |
| 340.00 | 64.40 | 67.20 | 65.80 | 53.38 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 3:59:55 PM EST |
| 345.00 | 58.90 | 62.30 | 60.60 | 36.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 350.00 | 54.00 | 57.30 | 55.65 | 28.93 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.60 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 355.00 | 48.90 | 52.30 | 50.60 | % | 0.14 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 360.00 | 43.40 | 47.40 | 45.40 | 24.30 | 0.00 | 0.00% | 0.13 | 0 | 129 | 0.51 | 0.98 | 0.00 | -0.03 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 365.00 | 38.70 | 42.50 | 40.60 | 50.13 | 0.00 | 0.00% | 0.11 | 0 | 816 | 0.48 | 0.97 | 0.00 | -0.06 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 370.00 | 33.80 | 37.80 | 35.80 | 62.10 | 0.00 | 0.00% | 0.10 | 0 | 219 | 0.45 | 0.94 | 0.00 | -0.09 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 375.00 | 29.20 | 33.10 | 31.15 | 39.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.42 | 0.91 | 0.01 | -0.12 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 380.00 | 25.30 | 28.90 | 27.10 | 35.30 | 0.00 | 0.00% | 0.07 | 0 | 158 | 0.29 | 0.87 | 0.01 | -0.17 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 385.00 | 20.90 | 24.50 | 22.70 | 24.21 | -11.99 | -33.13% | 0.06 | 1 | 154 | 0.29 | 0.82 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 390.00 | 16.30 | 20.50 | 18.40 | 19.43 | -9.27 | -32.30% | 0.05 | 2 | 122 | 0.28 | 0.76 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 395.00 | 13.40 | 17.00 | 15.20 | 16.10 | -25.35 | -61.16% | 0.04 | 29 | 120 | 0.29 | 0.68 | 0.02 | -0.29 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 400.00 | 10.30 | 13.70 | 12.00 | 12.60 | +0.94 | +8.07% | 0.03 | 17 | 539 | 0.29 | 0.60 | 0.02 | -0.31 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 405.00 | 7.20 | 10.90 | 9.05 | 9.80 | 0.00 | 0.00% | 0.02 | 55 | 49 | 0.28 | 0.51 | 0.02 | -0.32 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 410.00 | 5.20 | 8.70 | 6.95 | 7.30 | -1.70 | -18.89% | 0.02 | 90 | 90 | 0.29 | 0.42 | 0.02 | -0.31 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 415.00 | 2.90 | 6.10 | 4.50 | 5.30 | -2.40 | -31.17% | 0.01 | 65 | 263 | 0.27 | 0.34 | 0.02 | -0.28 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 420.00 | 1.50 | 4.40 | 2.95 | 3.71 | -1.99 | -34.92% | 0.01 | 47 | 332 | 0.26 | 0.26 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 425.00 | 1.45 | 3.20 | 2.33 | 2.45 | -1.75 | -41.67% | 0.01 | 15 | 1,408 | 0.29 | 0.19 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 430.00 | 1.05 | 2.35 | 1.70 | 1.85 | -0.95 | -33.93% | 0.00 | 2 | 1,383 | 0.28 | 0.13 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 435.00 | 0.60 | 2.45 | 1.53 | 1.30 | -0.57 | -30.49% | 0.00 | 1 | 1,079 | 0.30 | 0.09 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 440.00 | 0.05 | 2.25 | 1.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.28 | 0.06 | 0.01 | -0.09 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 445.00 | 0.05 | 1.20 | 0.63 | 0.88 | -0.02 | -2.23% | 0.00 | 1 | 136 | 0.28 | 0.04 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 450.00 | 0.15 | 1.10 | 0.63 | 0.45 | -0.35 | -43.75% | 0.00 | 1 | 399 | 0.32 | 0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 1.85 | 0.93 | 0.20 | -0.44 | -68.75% | 0.00 | 3 | 235 | 0.46 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 0.70 | 0.35 | 0.27 | -0.09 | -25.00% | 0.00 | 1 | 134 | 0.40 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 465.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.40 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.35 | 0.18 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.40 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 475.00 | 0.00 | 3.10 | 1.55 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 3.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 485.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 2.80 | 1.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 495.00 | 0.00 | 2.80 | 1.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:55 PM EST |
| 505.00 | 0.00 | 3.00 | 1.50 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 3:59:55 PM EST |
| 515.00 | 0.00 | 2.80 | 1.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 1.15 | 0.58 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 525.00 | 0.00 | 3.10 | 1.55 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:55 PM EST |
| 530.00 | 0.00 | 3.00 | 1.50 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/4/2026 3:59:55 PM EST |
| 535.00 | 0.00 | 3.20 | 1.60 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 2.10 | 1.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 3:59:55 PM EST |
| 545.00 | 0.00 | 3.20 | 1.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 550.00 | 0.00 | 3.30 | 1.65 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/4/2026 3:59:55 PM EST |
| 555.00 | 0.00 | 3.10 | 1.55 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/4/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 565.00 | 0.00 | 3.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:55 PM EST |
| 570.00 | 0.00 | 3.00 | 1.50 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/4/2026 3:59:55 PM EST |
| 575.00 | 0.00 | 3.40 | 1.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 3:59:55 PM EST |
| 580.00 | 0.00 | 3.40 | 1.70 | 19.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/4/2026 3:59:55 PM EST |
| 600.00 | 0.00 | 3.40 | 1.70 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:55 PM EST |
| 620.00 | 0.00 | 3.40 | 1.70 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 3:59:55 PM EST |
| 640.00 | 0.00 | 3.00 | 1.50 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/4/2026 3:59:55 PM EST |
| 660.00 | 0.00 | 3.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/4/2026 3:59:55 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 700.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 3:59:55 PM EST |
| 720.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 740.00 | 0.00 | 5.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 3:59:55 PM EST |
| 760.00 | 0.00 | 5.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 3:59:55 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 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.80 | 1.40 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/4/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 2.85 | 1.43 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 3.10 | 1.55 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 2.85 | 1.43 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 1.90 | 0.95 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 2.85 | 1.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.80 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 2.90 | 1.45 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 350.00 | 0.05 | 0.80 | 0.43 | 0.22 | +0.07 | +46.67% | 0.00 | 1 | 262 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 2.95 | 1.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1,849 | 0.46 | -0.02 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 1.10 | 0.55 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.39 | -0.03 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 370.00 | 0.05 | 2.25 | 1.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.31 | -0.06 | 0.00 | -0.09 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 2.05 | 1.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.37 | -0.09 | 0.01 | -0.12 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 380.00 | 1.00 | 3.20 | 2.10 | 1.92 | +0.12 | +6.67% | 0.01 | 1 | 274 | 0.32 | -0.13 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 385.00 | 1.35 | 4.70 | 3.03 | 2.70 | +0.83 | +44.39% | 0.01 | 1 | 269 | 0.32 | -0.18 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 390.00 | 1.80 | 5.50 | 3.65 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.30 | -0.24 | 0.01 | -0.25 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 395.00 | 2.85 | 6.20 | 4.53 | 3.78 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.28 | -0.32 | 0.02 | -0.29 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 400.00 | 5.80 | 7.10 | 6.45 | 6.56 | +1.56 | +31.20% | 0.02 | 4 | 73 | 0.27 | -0.40 | 0.02 | -0.31 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 405.00 | 7.60 | 11.00 | 9.30 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 782 | 0.30 | -0.49 | 0.02 | -0.32 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 410.00 | 10.50 | 13.00 | 11.75 | 10.60 | +2.51 | +31.03% | 0.03 | 154 | 130 | 0.29 | -0.58 | 0.02 | -0.31 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 415.00 | 13.00 | 15.50 | 14.25 | 13.80 | +0.70 | +5.35% | 0.03 | 10 | 554 | 0.26 | -0.66 | 0.02 | -0.28 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 420.00 | 16.60 | 20.50 | 18.55 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.29 | -0.74 | 0.01 | -0.25 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 425.00 | 20.60 | 24.00 | 22.30 | 20.65 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.27 | -0.81 | 0.01 | -0.21 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 430.00 | 24.90 | 28.30 | 26.60 | 16.04 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.26 | -0.87 | 0.01 | -0.16 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 435.00 | 29.70 | 33.20 | 31.45 | 49.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.41 | -0.91 | 0.01 | -0.12 | 7/13/2026 | 9/4/2026 3:59:55 PM EST |
| 440.00 | 34.40 | 37.10 | 35.75 | 34.54 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.39 | -0.94 | 0.01 | -0.09 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 445.00 | 39.10 | 41.80 | 40.45 | 22.92 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.41 | -0.96 | 0.00 | -0.06 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 450.00 | 43.90 | 46.90 | 45.40 | 43.97 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.45 | -0.98 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 455.00 | 48.70 | 52.40 | 50.55 | 46.00 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.51 | -0.99 | 0.00 | -0.03 | 8/14/2026 | 9/4/2026 3:59:55 PM EST |
| 460.00 | 53.60 | 57.10 | 55.35 | 90.50 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.53 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 9/4/2026 3:59:55 PM EST |
| 465.00 | 58.60 | 61.70 | 60.15 | 101.90 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.53 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 470.00 | 63.50 | 67.10 | 65.30 | 99.25 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.59 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 9/4/2026 3:59:55 PM EST |
| 475.00 | 68.50 | 72.20 | 70.35 | 112.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 480.00 | 73.40 | 77.40 | 75.40 | 74.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:55 PM EST |
| 485.00 | 78.40 | 82.40 | 80.40 | 100.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.70 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 490.00 | 83.40 | 87.30 | 85.35 | 78.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.72 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:55 PM EST |
| 495.00 | 88.40 | 91.80 | 90.10 | 90.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:55 PM EST |
| 500.00 | 93.40 | 96.50 | 94.95 | 128.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:55 PM EST |
| 505.00 | 98.40 | 101.50 | 99.95 | 43.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 3:59:55 PM EST |
| 510.00 | 103.40 | 106.70 | 105.05 | 103.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 3:59:55 PM EST |
| 515.00 | 108.40 | 111.20 | 109.80 | 113.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:55 PM EST |
| 520.00 | 113.40 | 116.50 | 114.95 | 114.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:55 PM EST |
| 525.00 | 118.30 | 121.40 | 119.85 | 134.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 9/4/2026 3:59:55 PM EST |
| 530.00 | 123.30 | 127.10 | 125.20 | 140.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 9/4/2026 3:59:55 PM EST |
| 535.00 | 128.30 | 131.20 | 129.75 | 70.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 9/4/2026 3:59:55 PM EST |
| 540.00 | 133.30 | 136.80 | 135.05 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 545.00 | 138.30 | 141.30 | 139.80 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 550.00 | 143.30 | 146.60 | 144.95 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 555.00 | 148.30 | 151.40 | 149.85 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 560.00 | 153.30 | 156.30 | 154.80 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 565.00 | 158.30 | 161.10 | 159.70 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 570.00 | 163.30 | 166.20 | 164.75 | 179.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 575.00 | 168.30 | 171.40 | 169.85 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 580.00 | 173.30 | 177.20 | 175.25 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 600.00 | 193.30 | 196.40 | 194.85 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 620.00 | 213.20 | 216.40 | 214.80 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 640.00 | 233.20 | 236.60 | 234.90 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 660.00 | 253.20 | 256.10 | 254.65 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 680.00 | 273.20 | 276.00 | 274.60 | % | 0.40 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 700.00 | 293.20 | 296.50 | 294.85 | % | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 720.00 | 313.10 | 316.20 | 314.65 | % | 0.44 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 740.00 | 333.10 | 336.20 | 334.65 | % | 0.45 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 760.00 | 353.10 | 356.10 | 354.60 | % | 0.47 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |