Options Chain for HCA HEALTHCARE INC COM (HCA) - $402.85 as of 9/12/2025 3:41:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 248.40 | 252.10 | 250.25 | % | 1.61 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 243.40 | 247.00 | 245.20 | % | 1.53 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 238.50 | 242.10 | 240.30 | % | 1.46 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 233.40 | 237.10 | 235.25 | % | 1.38 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 228.50 | 231.90 | 230.20 | % | 1.32 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 223.40 | 227.00 | 225.20 | % | 1.25 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 185.00 | 218.40 | 222.10 | 220.25 | % | 1.19 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 190.00 | 213.50 | 217.10 | 215.30 | 156.50 | 0.00 | 0.00% | 1.13 | 0 | 7 | 3.30 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 208.40 | 211.90 | 210.15 | 199.80 | 0.00 | 0.00% | 1.08 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 203.70 | 207.10 | 205.40 | 176.00 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:55 PM EST |
| 205.00 | 198.50 | 202.10 | 200.30 | % | 0.98 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 210.00 | 193.40 | 197.10 | 195.25 | % | 0.93 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 215.00 | 188.40 | 192.10 | 190.25 | % | 0.88 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 220.00 | 183.40 | 187.10 | 185.25 | 188.50 | 0.00 | 0.00% | 0.84 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 9/12/2025 3:59:55 PM EST |
| 225.00 | 178.40 | 181.90 | 180.15 | % | 0.80 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 230.00 | 173.80 | 177.10 | 175.45 | 179.50 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 9/12/2025 3:59:55 PM EST |
| 235.00 | 168.40 | 172.10 | 170.25 | % | 0.72 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 240.00 | 163.50 | 167.00 | 165.25 | % | 0.69 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 245.00 | 158.50 | 162.20 | 160.35 | % | 0.65 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 250.00 | 153.70 | 157.10 | 155.40 | % | 0.62 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 255.00 | 148.70 | 152.20 | 150.45 | 103.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 143.50 | 147.20 | 145.35 | 117.50 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:55 PM EST |
| 265.00 | 138.90 | 142.20 | 140.55 | 74.60 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 133.40 | 137.10 | 135.25 | 78.70 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:55 PM EST |
| 275.00 | 128.50 | 132.20 | 130.35 | 94.85 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 123.50 | 127.20 | 125.35 | 88.10 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:55 PM EST |
| 285.00 | 118.70 | 122.10 | 120.40 | 67.80 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 113.40 | 117.20 | 115.30 | 70.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 3:59:55 PM EST |
| 295.00 | 108.60 | 111.90 | 110.25 | 65.30 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 103.40 | 107.00 | 105.20 | 67.60 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:55 PM EST |
| 305.00 | 98.70 | 102.20 | 100.45 | 55.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 93.40 | 97.10 | 95.25 | 35.50 | 0.00 | 0.00% | 0.31 | 0 | 45 | 1.37 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 315.00 | 88.40 | 92.10 | 90.25 | 64.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:55 PM EST |
| 320.00 | 83.90 | 86.80 | 85.35 | 90.70 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.20 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 325.00 | 78.40 | 82.00 | 80.20 | 72.45 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.16 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:55 PM EST |
| 330.00 | 73.60 | 77.20 | 75.40 | 19.67 | 0.00 | 0.00% | 0.23 | 0 | 62 | 1.12 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 335.00 | 68.50 | 72.20 | 70.35 | 44.15 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.06 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:55 PM EST |
| 340.00 | 63.50 | 67.00 | 65.25 | 66.82 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.98 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 345.00 | 58.40 | 62.20 | 60.30 | 61.83 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.93 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 350.00 | 53.80 | 57.10 | 55.45 | 45.73 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.86 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 355.00 | 48.50 | 52.10 | 50.30 | 52.44 | 0.00 | 0.00% | 0.14 | 0 | 82 | 0.80 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 360.00 | 43.20 | 46.60 | 44.90 | 52.11 | 0.00 | 0.00% | 0.12 | 0 | 314 | 0.76 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 365.00 | 38.20 | 42.40 | 40.30 | 39.70 | 0.00 | 0.00% | 0.11 | 0 | 245 | 0.70 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 370.00 | 33.30 | 37.50 | 35.40 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 304 | 0.64 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 375.00 | 28.70 | 32.30 | 30.50 | 37.40 | 0.00 | 0.00% | 0.08 | 0 | 99 | 0.56 | 0.98 | 0.00 | -0.04 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 380.00 | 23.50 | 27.70 | 25.60 | 24.44 | -11.67 | -32.32% | 0.07 | 2 | 288 | 0.52 | 0.96 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 385.00 | 19.10 | 22.90 | 21.00 | 21.25 | +8.00 | +60.38% | 0.05 | 4 | 217 | 0.46 | 0.91 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 390.00 | 14.50 | 18.40 | 16.45 | 16.40 | -4.51 | -21.57% | 0.04 | 10 | 232 | 0.42 | 0.85 | 0.02 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 395.00 | 10.30 | 14.30 | 12.30 | 10.10 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.27 | 0.75 | 0.02 | -0.33 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 400.00 | 6.50 | 10.50 | 8.50 | 7.40 | -0.60 | -7.50% | 0.02 | 12 | 791 | 0.26 | 0.63 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 405.00 | 3.50 | 7.70 | 5.60 | 5.91 | +1.41 | +31.34% | 0.01 | 2 | 410 | 0.26 | 0.50 | 0.03 | -0.41 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 410.00 | 1.50 | 5.60 | 3.55 | 3.08 | +0.72 | +30.51% | 0.01 | 6 | 864 | 0.25 | 0.36 | 0.03 | -0.37 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 415.00 | 0.60 | 3.90 | 2.25 | 1.83 | +0.63 | +52.50% | 0.01 | 10 | 247 | 0.26 | 0.24 | 0.02 | -0.30 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 1.03 | +0.23 | +28.75% | 0.00 | 3 | 407 | 0.28 | 0.14 | 0.02 | -0.22 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 0.38 | 0.08 | 0.01 | -0.14 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 1.90 | 0.95 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.42 | 0.04 | 0.01 | -0.08 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 435.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.50 | 0.02 | 0.00 | -0.04 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 1.55 | 0.78 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.49 | 0.01 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 445.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.64 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 455.00 | 0.00 | 1.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,248 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 465.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:55 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 485.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 495.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 500.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 1.75 | 0.88 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 9/12/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 9/12/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.84 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.40 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.20 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.01 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 9/12/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 1.55 | 0.78 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 664 | 2.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.02 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 1.35 | 0.68 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.32 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.40 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 1.35 | 0.68 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.90 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 2.25 | 1.13 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.60 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 365.00 | 0.00 | 1.50 | 0.75 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 370.00 | 0.10 | 1.75 | 0.93 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.43 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 1.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.48 | -0.02 | 0.00 | -0.04 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 380.00 | 0.10 | 1.30 | 0.70 | 0.80 | -0.26 | -24.53% | 0.00 | 1 | 156 | 0.31 | -0.04 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 385.00 | 0.15 | 3.10 | 1.63 | 1.10 | -4.10 | -78.85% | 0.00 | 1 | 155 | 0.33 | -0.09 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 3.60 | 1.80 | 1.82 | +0.52 | +40.00% | 0.00 | 3 | 197 | 0.42 | -0.15 | 0.02 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 395.00 | 0.20 | 4.50 | 2.35 | 2.20 | -3.30 | -60.00% | 0.01 | 2 | 92 | 0.25 | -0.25 | 0.02 | -0.33 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 400.00 | 2.70 | 5.90 | 4.30 | 4.20 | -2.00 | -32.26% | 0.01 | 4 | 239 | 0.29 | -0.37 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 405.00 | 3.60 | 7.90 | 5.75 | 6.00 | -7.15 | -54.38% | 0.01 | 4 | 32 | 0.25 | -0.50 | 0.03 | -0.41 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 410.00 | 6.50 | 10.70 | 8.60 | 16.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.25 | -0.64 | 0.03 | -0.37 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 415.00 | 10.20 | 14.10 | 12.15 | 21.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.76 | 0.02 | -0.30 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 420.00 | 14.20 | 18.40 | 16.30 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.38 | -0.86 | 0.02 | -0.22 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 425.00 | 18.90 | 22.70 | 20.80 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.40 | -0.92 | 0.01 | -0.14 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 430.00 | 23.70 | 27.50 | 25.60 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | -0.96 | 0.01 | -0.08 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 435.00 | 28.80 | 32.30 | 30.55 | 26.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.50 | -0.98 | 0.00 | -0.04 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 440.00 | 33.40 | 37.30 | 35.35 | 28.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.02 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 445.00 | 38.50 | 42.00 | 40.25 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 450.00 | 43.60 | 47.20 | 45.40 | 43.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 455.00 | 48.60 | 52.10 | 50.35 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 460.00 | 53.90 | 57.20 | 55.55 | 58.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 465.00 | 58.50 | 62.20 | 60.35 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 470.00 | 63.50 | 67.10 | 65.30 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 475.00 | 68.50 | 72.20 | 70.35 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 480.00 | 73.50 | 77.20 | 75.35 | 105.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:55 PM EST |
| 485.00 | 78.70 | 82.20 | 80.45 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 490.00 | 83.50 | 87.20 | 85.35 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 495.00 | 88.60 | 92.00 | 90.30 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 500.00 | 93.50 | 97.20 | 95.35 | 93.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 520.00 | 113.50 | 117.20 | 115.35 | 195.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 3:59:55 PM EST |
| 540.00 | 133.50 | 137.20 | 135.35 | 215.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 3:59:55 PM EST |
| 560.00 | 153.90 | 157.20 | 155.55 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 580.00 | 173.70 | 177.00 | 175.35 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 600.00 | 193.50 | 197.20 | 195.35 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |