Options Chain for HCA HEALTHCARE INC COM (HCA) - $528.66 as of 2/20/2026 3:12:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 370.80 | 375.20 | 373.00 | % | 2.33 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 165.00 | 365.80 | 370.30 | 368.05 | % | 2.23 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 170.00 | 360.80 | 364.90 | 362.85 | 158.50 | 0.00 | 0.00% | 2.13 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 355.90 | 359.90 | 357.90 | % | 2.05 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 180.00 | 350.90 | 355.40 | 353.15 | % | 1.96 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 185.00 | 345.90 | 349.90 | 347.90 | % | 1.88 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 190.00 | 340.90 | 344.90 | 342.90 | % | 1.80 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 195.00 | 335.90 | 340.40 | 338.15 | 288.20 | 0.00 | 0.00% | 1.73 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/20/2026 4:00:05 PM EST |
| 200.00 | 330.90 | 335.30 | 333.10 | 304.50 | 0.00 | 0.00% | 1.67 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 205.00 | 325.90 | 330.00 | 327.95 | % | 1.60 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 210.00 | 320.90 | 325.40 | 323.15 | % | 1.54 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 215.00 | 316.00 | 320.00 | 318.00 | % | 1.48 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 220.00 | 311.00 | 315.40 | 313.20 | % | 1.42 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 225.00 | 306.00 | 310.40 | 308.20 | % | 1.37 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 230.00 | 301.00 | 305.00 | 303.00 | % | 1.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 235.00 | 296.00 | 300.40 | 298.20 | 96.20 | 0.00 | 0.00% | 1.27 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 2/20/2026 4:00:05 PM EST |
| 240.00 | 291.00 | 295.00 | 293.00 | 112.00 | 0.00 | 0.00% | 1.22 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 2/20/2026 4:00:05 PM EST |
| 245.00 | 286.00 | 290.10 | 288.05 | 133.70 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 2/20/2026 4:00:05 PM EST |
| 250.00 | 281.00 | 285.50 | 283.25 | 98.40 | 0.00 | 0.00% | 1.13 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 2/20/2026 4:00:05 PM EST |
| 255.00 | 276.10 | 280.10 | 278.10 | 99.10 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 2/20/2026 4:00:05 PM EST |
| 260.00 | 271.10 | 275.50 | 273.30 | 85.60 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 2/20/2026 4:00:05 PM EST |
| 265.00 | 266.10 | 270.10 | 268.10 | 92.70 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 2/20/2026 4:00:05 PM EST |
| 270.00 | 261.10 | 265.10 | 263.10 | % | 0.97 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 275.00 | 256.10 | 260.50 | 258.30 | % | 0.94 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 280.00 | 251.10 | 255.50 | 253.30 | % | 0.90 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 285.00 | 246.40 | 250.20 | 248.30 | % | 0.87 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 290.00 | 241.20 | 245.50 | 243.35 | % | 0.84 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 295.00 | 236.20 | 240.50 | 238.35 | % | 0.81 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 300.00 | 231.20 | 235.20 | 233.20 | 178.10 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:05 PM EST |
| 305.00 | 226.20 | 230.20 | 228.20 | % | 0.75 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 310.00 | 221.20 | 225.20 | 223.20 | 90.20 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 2/20/2026 4:00:05 PM EST |
| 315.00 | 216.20 | 220.20 | 218.20 | 101.28 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/20/2026 4:00:05 PM EST |
| 320.00 | 211.20 | 215.80 | 213.50 | 92.61 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 4:00:05 PM EST |
| 325.00 | 206.30 | 210.50 | 208.40 | % | 0.64 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 330.00 | 201.30 | 205.30 | 203.30 | 71.50 | 0.00 | 0.00% | 0.62 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 2/20/2026 4:00:05 PM EST |
| 335.00 | 196.30 | 200.30 | 198.30 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 340.00 | 191.30 | 195.30 | 193.30 | 75.40 | 0.00 | 0.00% | 0.57 | 0 | 54 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/20/2026 4:00:05 PM EST |
| 345.00 | 186.30 | 190.90 | 188.60 | 71.60 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/20/2026 4:00:05 PM EST |
| 350.00 | 181.30 | 185.40 | 183.35 | 132.52 | 0.00 | 0.00% | 0.52 | 0 | 32 | 0.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:05 PM EST |
| 355.00 | 176.40 | 180.40 | 178.40 | 71.20 | 0.00 | 0.00% | 0.50 | 0 | 9 | 0.91 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 2/20/2026 4:00:05 PM EST |
| 360.00 | 171.70 | 175.90 | 173.80 | 167.68 | 0.00 | 0.00% | 0.48 | 0 | 18 | 0.85 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 365.00 | 166.40 | 170.40 | 168.40 | 70.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:05 PM EST |
| 370.00 | 161.40 | 165.60 | 163.50 | 150.10 | 0.00 | 0.00% | 0.44 | 0 | 14 | 0.83 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:05 PM EST |
| 375.00 | 156.50 | 160.60 | 158.55 | 88.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 2/20/2026 4:00:05 PM EST |
| 380.00 | 151.50 | 155.90 | 153.70 | 98.30 | 0.00 | 0.00% | 0.40 | 0 | 19 | 0.78 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 4:00:05 PM EST |
| 385.00 | 146.50 | 150.50 | 148.50 | 28.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 2/20/2026 4:00:05 PM EST |
| 390.00 | 141.50 | 145.50 | 143.50 | 81.46 | 0.00 | 0.00% | 0.37 | 0 | 23 | 0.71 | 1.00 | 0.00 | -0.01 | 11/3/2025 | 2/20/2026 4:00:05 PM EST |
| 395.00 | 136.60 | 140.60 | 138.60 | 76.47 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.68 | 1.00 | 0.00 | -0.02 | 12/17/2025 | 2/20/2026 4:00:05 PM EST |
| 400.00 | 132.30 | 135.50 | 133.90 | 88.70 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.66 | 1.00 | 0.00 | -0.02 | 12/10/2025 | 2/20/2026 4:00:05 PM EST |
| 405.00 | 127.30 | 130.50 | 128.90 | 37.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.02 | 9/22/2025 | 2/20/2026 4:00:05 PM EST |
| 410.00 | 122.40 | 125.50 | 123.95 | 67.40 | 0.00 | 0.00% | 0.30 | 0 | 41 | 0.61 | 1.00 | 0.00 | -0.02 | 12/31/2025 | 2/20/2026 4:00:05 PM EST |
| 415.00 | 116.70 | 120.70 | 118.70 | 65.00 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.59 | 0.99 | 0.00 | -0.03 | 11/11/2025 | 2/20/2026 4:00:05 PM EST |
| 420.00 | 111.70 | 115.70 | 113.70 | 65.60 | 0.00 | 0.00% | 0.27 | 0 | 120 | 0.59 | 0.99 | 0.00 | -0.02 | 12/29/2025 | 2/20/2026 4:00:05 PM EST |
| 425.00 | 106.80 | 110.80 | 108.80 | 78.82 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.56 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 430.00 | 101.80 | 105.80 | 103.80 | 69.80 | 0.00 | 0.00% | 0.24 | 0 | 400 | 0.53 | 0.99 | 0.00 | -0.04 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 435.00 | 96.90 | 100.90 | 98.90 | 81.30 | 0.00 | 0.00% | 0.23 | 0 | 54 | 0.53 | 0.98 | 0.00 | -0.06 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 440.00 | 92.00 | 96.00 | 94.00 | 64.90 | 0.00 | 0.00% | 0.21 | 0 | 142 | 0.50 | 0.98 | 0.00 | -0.06 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 445.00 | 87.10 | 91.10 | 89.10 | 52.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.47 | 0.98 | 0.00 | -0.06 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 450.00 | 82.90 | 85.70 | 84.30 | 69.56 | 0.00 | 0.00% | 0.19 | 0 | 147 | 0.45 | 0.97 | 0.00 | -0.07 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 455.00 | 78.00 | 80.80 | 79.40 | 42.20 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.42 | 0.97 | 0.00 | -0.08 | 10/30/2025 | 2/20/2026 4:00:05 PM EST |
| 460.00 | 73.10 | 76.40 | 74.75 | 47.90 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.43 | 0.94 | 0.00 | -0.11 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 465.00 | 68.80 | 71.60 | 70.20 | 80.30 | 0.00 | 0.00% | 0.15 | 0 | 473 | 0.37 | 0.94 | 0.00 | -0.11 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 470.00 | 62.80 | 66.40 | 64.60 | 70.00 | 0.00 | 0.00% | 0.14 | 0 | 252 | 0.38 | 0.92 | 0.00 | -0.15 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 475.00 | 58.70 | 61.90 | 60.30 | 47.18 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.28 | 0.91 | 0.00 | -0.14 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 480.00 | 54.60 | 57.00 | 55.80 | 47.79 | 0.00 | 0.00% | 0.12 | 0 | 295 | 0.30 | 0.90 | 0.00 | -0.16 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 485.00 | 50.00 | 52.50 | 51.25 | 51.93 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.30 | 0.89 | 0.00 | -0.16 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 490.00 | 45.50 | 47.40 | 46.45 | 22.91 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.28 | 0.87 | 0.01 | -0.17 | 2/9/2026 | 2/20/2026 4:00:05 PM EST |
| 495.00 | 40.10 | 43.10 | 41.60 | 47.07 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.27 | 0.84 | 0.01 | -0.18 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 500.00 | 35.80 | 38.80 | 37.30 | 37.93 | +2.80 | +7.97% | 0.07 | 1 | 245 | 0.27 | 0.82 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 505.00 | 31.70 | 34.70 | 33.20 | 44.42 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.26 | 0.78 | 0.01 | -0.21 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 510.00 | 27.90 | 30.80 | 29.35 | 35.07 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.27 | 0.75 | 0.01 | -0.22 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 515.00 | 24.30 | 27.40 | 25.85 | 29.80 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.26 | 0.71 | 0.01 | -0.23 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 520.00 | 20.90 | 24.60 | 22.75 | 22.50 | +4.00 | +21.63% | 0.04 | 1 | 298 | 0.27 | 0.66 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 525.00 | 17.80 | 21.20 | 19.50 | 16.65 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.26 | 0.61 | 0.01 | -0.25 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 530.00 | 14.80 | 18.50 | 16.65 | 16.50 | -2.50 | -13.16% | 0.03 | 2 | 17 | 0.26 | 0.55 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 535.00 | 12.80 | 15.90 | 14.35 | 13.60 | +1.60 | +13.34% | 0.03 | 3 | 12 | 0.26 | 0.49 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 540.00 | 11.00 | 13.00 | 12.00 | 11.92 | -2.68 | -18.36% | 0.02 | 24 | 147 | 0.26 | 0.44 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 545.00 | 8.40 | 11.50 | 9.95 | 9.97 | +2.03 | +25.57% | 0.02 | 2 | 33 | 0.25 | 0.38 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 550.00 | 6.80 | 9.80 | 8.30 | 8.05 | +1.27 | +18.74% | 0.02 | 25 | 198 | 0.24 | 0.34 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 555.00 | 5.60 | 7.50 | 6.55 | 6.59 | +0.94 | +16.64% | 0.01 | 2 | 14 | 0.25 | 0.30 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 560.00 | 4.30 | 5.50 | 4.90 | 5.30 | -0.55 | -9.41% | 0.01 | 3 | 234 | 0.24 | 0.27 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 565.00 | 3.50 | 5.50 | 4.50 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.26 | 0.24 | 0.01 | -0.23 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 570.00 | 2.45 | 4.10 | 3.28 | 3.40 | +0.30 | +9.68% | 0.01 | 1 | 69 | 0.25 | 0.23 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 575.00 | 2.15 | 4.00 | 3.08 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.26 | 0.20 | 0.01 | -0.23 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 580.00 | 1.50 | 2.30 | 1.90 | 2.35 | -2.45 | -51.05% | 0.00 | 1 | 25 | 0.24 | 0.20 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 585.00 | 0.50 | 2.85 | 1.68 | 1.46 | -2.34 | -61.58% | 0.00 | 6 | 1 | 0.24 | 0.19 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 590.00 | 0.05 | 3.30 | 1.68 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.24 | 0.19 | 0.00 | -0.27 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 595.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.33 | 0.13 | 0.00 | -0.19 | 2/20/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 2.10 | 1.05 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.32 | 0.13 | 0.00 | -0.20 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 605.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.34 | 0.11 | 0.00 | -0.18 | 2/20/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 2.30 | 1.15 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.10 | 0.00 | -0.16 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 615.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.00 | -0.16 | 2/20/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 2.10 | 1.05 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | 0.08 | 0.00 | -0.14 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 625.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.13 | 2/20/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.12 | 2/20/2026 4:00:05 PM EST | |||
| 635.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.11 | 2/20/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.09 | 2/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/20/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 2.60 | 1.30 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.77 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/20/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.60 | 1.30 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/20/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 2/20/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/20/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 2.30 | 1.15 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/20/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | 15.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 2/20/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 1.95 | 0.98 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 2/20/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 1.95 | 0.98 | 16.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 2/20/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 2.30 | 1.15 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/20/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/20/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 2.10 | 1.05 | 12.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/20/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 2.10 | 1.05 | 12.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 2/20/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 1.75 | 0.88 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 2/20/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/20/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/20/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 2.30 | 1.15 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/20/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 2.60 | 1.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.93 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 2.35 | 1.18 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 2.85 | 1.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.92 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 2.75 | 1.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/20/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 2.60 | 1.30 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 3.10 | 1.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 3.50 | 1.75 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/20/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 2.70 | 1.35 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.75 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 2/20/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 1.05 | 0.53 | 0.40 | -3.70 | -90.25% | 0.00 | 1 | 19 | 0.56 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 1.75 | 0.88 | 5.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 2/20/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 1.90 | 0.95 | 4.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.58 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 2/20/2026 4:00:05 PM EST |
| 420.00 | 0.30 | 1.90 | 1.10 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.48 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 425.00 | 0.00 | 2.10 | 1.05 | 6.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.55 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 2/20/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.53 | -0.01 | 0.00 | -0.04 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 435.00 | 0.35 | 2.50 | 1.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.44 | -0.02 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 440.00 | 0.60 | 1.70 | 1.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.42 | -0.02 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 1.90 | 0.95 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | -0.02 | 0.00 | -0.06 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.39 | -0.03 | 0.00 | -0.07 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 2.30 | 1.15 | 1.15 | +0.29 | +33.73% | 0.00 | 11 | 674 | 0.42 | -0.03 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 460.00 | 0.15 | 2.45 | 1.30 | 1.30 | +0.06 | +4.84% | 0.00 | 11 | 695 | 0.33 | -0.06 | 0.00 | -0.11 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 465.00 | 1.15 | 1.90 | 1.53 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.34 | -0.06 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 470.00 | 0.05 | 2.60 | 1.33 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.28 | -0.08 | 0.00 | -0.15 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 475.00 | 0.60 | 3.20 | 1.90 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.31 | -0.09 | 0.00 | -0.14 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 480.00 | 1.05 | 2.35 | 1.70 | 2.48 | +0.73 | +41.72% | 0.00 | 1 | 120 | 0.28 | -0.10 | 0.00 | -0.16 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 485.00 | 1.40 | 3.60 | 2.50 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.29 | -0.11 | 0.00 | -0.16 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 490.00 | 2.20 | 4.20 | 3.20 | 2.90 | -1.15 | -28.40% | 0.01 | 2 | 51 | 0.29 | -0.13 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 495.00 | 1.90 | 5.10 | 3.50 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.28 | -0.16 | 0.01 | -0.18 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 500.00 | 2.60 | 5.90 | 4.25 | 5.92 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.27 | -0.18 | 0.01 | -0.20 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 505.00 | 3.50 | 6.20 | 4.85 | 5.25 | -1.85 | -26.06% | 0.01 | 11 | 11 | 0.26 | -0.22 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 510.00 | 4.80 | 8.00 | 6.40 | 6.20 | -2.50 | -28.74% | 0.01 | 63 | 16 | 0.27 | -0.25 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 515.00 | 6.10 | 9.70 | 7.90 | 10.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.29 | 0.01 | -0.23 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 520.00 | 7.80 | 10.50 | 9.15 | 9.00 | -0.82 | -8.35% | 0.02 | 3 | 164 | 0.26 | -0.34 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 525.00 | 9.60 | 12.60 | 11.10 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.26 | -0.39 | 0.01 | -0.25 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 530.00 | 11.80 | 15.00 | 13.40 | 15.70 | +2.00 | +14.60% | 0.03 | 2 | 221 | 0.26 | -0.45 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 535.00 | 15.00 | 17.50 | 16.25 | 15.48 | -0.04 | -0.26% | 0.03 | 1 | 2 | 0.26 | -0.51 | 0.01 | -0.25 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 540.00 | 17.20 | 20.10 | 18.65 | 22.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.25 | -0.56 | 0.01 | -0.25 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 545.00 | 20.30 | 23.10 | 21.70 | 22.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.25 | -0.62 | 0.01 | -0.24 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 550.00 | 23.80 | 26.00 | 24.90 | 22.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.66 | 0.01 | -0.24 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 555.00 | 27.10 | 29.40 | 28.25 | % | 0.05 | 0 | 0 | 0.25 | -0.70 | 0.01 | -0.24 | 2/20/2026 4:00:05 PM EST | |||
| 560.00 | 30.80 | 33.10 | 31.95 | % | 0.06 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.24 | 2/20/2026 4:00:05 PM EST | |||
| 565.00 | 34.80 | 37.30 | 36.05 | % | 0.06 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.23 | 2/20/2026 4:00:05 PM EST | |||
| 570.00 | 38.90 | 41.50 | 40.20 | % | 0.07 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.24 | 2/20/2026 4:00:05 PM EST | |||
| 575.00 | 43.20 | 45.80 | 44.50 | % | 0.08 | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.23 | 2/20/2026 4:00:05 PM EST | |||
| 580.00 | 47.40 | 50.20 | 48.80 | 97.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.24 | -0.80 | 0.01 | -0.26 | 1/6/2026 | 2/20/2026 4:00:05 PM EST |
| 585.00 | 52.30 | 54.70 | 53.50 | % | 0.09 | 0 | 0 | 0.24 | -0.81 | 0.01 | -0.26 | 2/20/2026 4:00:05 PM EST | |||
| 590.00 | 56.20 | 59.40 | 57.80 | % | 0.10 | 0 | 0 | 0.31 | -0.81 | 0.00 | -0.27 | 2/20/2026 4:00:05 PM EST | |||
| 595.00 | 60.80 | 64.20 | 62.50 | % | 0.11 | 0 | 0 | 0.35 | -0.87 | 0.00 | -0.19 | 2/20/2026 4:00:05 PM EST | |||
| 600.00 | 65.50 | 69.00 | 67.25 | % | 0.11 | 0 | 0 | 0.36 | -0.87 | 0.00 | -0.20 | 2/20/2026 4:00:05 PM EST | |||
| 605.00 | 70.50 | 73.90 | 72.20 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.00 | -0.18 | 2/20/2026 4:00:05 PM EST | |||
| 610.00 | 75.00 | 78.80 | 76.90 | % | 0.13 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.16 | 2/20/2026 4:00:05 PM EST | |||
| 615.00 | 80.10 | 84.50 | 82.30 | % | 0.13 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.16 | 2/20/2026 4:00:05 PM EST | |||
| 620.00 | 85.40 | 89.50 | 87.45 | 107.97 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.14 | 11/25/2025 | 2/20/2026 4:00:05 PM EST |
| 625.00 | 90.40 | 94.50 | 92.45 | % | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.13 | 2/20/2026 4:00:05 PM EST | |||
| 630.00 | 95.40 | 99.50 | 97.45 | % | 0.15 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.12 | 2/20/2026 4:00:05 PM EST | |||
| 635.00 | 100.40 | 104.50 | 102.45 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.11 | 2/20/2026 4:00:05 PM EST | |||
| 640.00 | 105.40 | 109.50 | 107.45 | % | 0.17 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.09 | 2/20/2026 4:00:05 PM EST |