Options Chain for HCA HEALTHCARE INC COM (HCA) - $483.88 as of 10/30/2026 7:56:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 261.50 | 265.70 | 263.60 | % | 1.26 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 220.00 | 251.40 | 255.80 | 253.60 | % | 1.15 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 230.00 | 241.50 | 245.70 | 243.60 | 232.50 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 240.00 | 231.50 | 236.00 | 233.75 | 222.50 | 0.00 | 0.00% | 0.97 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 250.00 | 221.50 | 226.00 | 223.75 | 212.50 | 0.00 | 0.00% | 0.90 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 260.00 | 211.50 | 216.00 | 213.75 | 202.50 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 270.00 | 201.60 | 206.10 | 203.85 | 186.50 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 280.00 | 191.60 | 196.00 | 193.80 | 176.60 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 285.00 | 186.60 | 191.00 | 188.80 | 182.20 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 290.00 | 181.60 | 186.00 | 183.80 | 161.50 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 295.00 | 176.60 | 180.70 | 178.65 | 156.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 300.00 | 171.60 | 176.10 | 173.85 | 151.50 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 305.00 | 166.60 | 171.10 | 168.85 | 146.50 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 310.00 | 161.70 | 166.10 | 163.90 | 141.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 315.00 | 156.70 | 161.20 | 158.95 | % | 0.50 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 320.00 | 151.70 | 156.20 | 153.95 | 90.50 | 0.00 | 0.00% | 0.48 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/30/2026 4:00:06 PM EST |
| 325.00 | 146.70 | 151.10 | 148.90 | 124.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 330.00 | 141.70 | 146.20 | 143.95 | 132.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 335.00 | 136.70 | 141.20 | 138.95 | 75.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/30/2026 4:00:06 PM EST |
| 340.00 | 131.70 | 136.20 | 133.95 | 131.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 345.00 | 126.80 | 131.30 | 129.05 | 126.50 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 350.00 | 121.80 | 126.30 | 124.05 | % | 0.35 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 355.00 | 116.80 | 121.30 | 119.05 | % | 0.34 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 360.00 | 111.80 | 116.30 | 114.05 | 51.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/30/2026 4:00:06 PM EST |
| 365.00 | 106.90 | 111.40 | 109.15 | 110.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.71 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 370.00 | 101.90 | 106.20 | 104.05 | % | 0.28 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 10/30/2026 4:00:06 PM EST | |||
| 375.00 | 96.90 | 101.40 | 99.15 | 68.64 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.65 | 1.00 | 0.00 | -0.02 | 10/7/2026 | 10/30/2026 4:00:06 PM EST |
| 380.00 | 92.10 | 95.70 | 93.90 | 91.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.56 | 1.00 | 0.00 | -0.04 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 385.00 | 87.10 | 90.80 | 88.95 | 86.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.59 | 1.00 | 0.00 | -0.06 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 390.00 | 82.10 | 85.90 | 84.00 | 35.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.06 | 8/17/2026 | 10/30/2026 4:00:06 PM EST |
| 395.00 | 77.30 | 81.00 | 79.15 | 83.25 | +35.29 | +73.59% | 0.20 | 1 | 1 | 0.50 | 0.99 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 400.00 | 72.80 | 76.10 | 74.45 | 50.50 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.50 | 0.99 | 0.00 | -0.07 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 405.00 | 67.70 | 71.30 | 69.50 | 59.50 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.48 | 0.98 | 0.00 | -0.08 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 410.00 | 62.90 | 66.50 | 64.70 | 59.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.46 | 0.97 | 0.00 | -0.10 | 10/20/2026 | 10/30/2026 4:00:06 PM EST |
| 415.00 | 58.10 | 61.80 | 59.95 | 61.02 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.45 | 0.96 | 0.00 | -0.12 | 10/23/2026 | 10/30/2026 4:00:06 PM EST |
| 420.00 | 53.50 | 57.20 | 55.35 | 51.30 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.45 | 0.95 | 0.00 | -0.15 | 10/16/2026 | 10/30/2026 4:00:06 PM EST |
| 425.00 | 48.90 | 52.70 | 50.80 | 54.65 | +20.25 | +58.87% | 0.12 | 1 | 20 | 0.44 | 0.94 | 0.00 | -0.17 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 430.00 | 44.80 | 48.70 | 46.75 | 24.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.12 | 0.92 | 0.00 | -0.20 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 435.00 | 40.30 | 44.00 | 42.15 | 25.90 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.14 | 0.89 | 0.01 | -0.23 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 440.00 | 35.80 | 38.90 | 37.35 | 42.00 | +11.50 | +37.71% | 0.08 | 1 | 398 | 0.16 | 0.86 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 445.00 | 32.40 | 36.00 | 34.20 | 33.50 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.21 | 0.83 | 0.01 | -0.29 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 450.00 | 28.40 | 32.00 | 30.20 | 36.54 | +4.22 | +13.06% | 0.07 | 43 | 119 | 0.22 | 0.79 | 0.01 | -0.31 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 455.00 | 25.40 | 28.50 | 26.95 | 34.30 | +11.46 | +50.18% | 0.06 | 2 | 30 | 0.25 | 0.75 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 460.00 | 21.30 | 25.50 | 23.40 | 26.64 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.25 | 0.71 | 0.01 | -0.35 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 465.00 | 18.70 | 22.00 | 20.35 | 22.65 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.26 | 0.66 | 0.01 | -0.37 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 470.00 | 15.50 | 19.50 | 17.50 | 19.93 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.27 | 0.61 | 0.01 | -0.38 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 475.00 | 13.60 | 17.00 | 15.30 | 18.72 | +1.42 | +8.21% | 0.03 | 5 | 438 | 0.28 | 0.56 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 480.00 | 10.90 | 14.00 | 12.45 | 13.00 | -1.65 | -11.27% | 0.03 | 69 | 722 | 0.28 | 0.51 | 0.01 | -0.37 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 485.00 | 9.20 | 12.50 | 10.85 | 13.50 | +1.50 | +12.50% | 0.02 | 30 | 458 | 0.29 | 0.46 | 0.01 | -0.36 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 490.00 | 7.40 | 10.90 | 9.15 | 12.00 | +2.40 | +25.00% | 0.02 | 34 | 62 | 0.29 | 0.41 | 0.01 | -0.35 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 495.00 | 5.90 | 9.40 | 7.65 | 9.40 | +2.40 | +34.29% | 0.02 | 19 | 453 | 0.30 | 0.36 | 0.01 | -0.33 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 500.00 | 4.90 | 6.80 | 5.85 | 6.60 | -0.50 | -7.05% | 0.01 | 66 | 234 | 0.29 | 0.31 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 505.00 | 2.65 | 6.80 | 4.73 | 5.50 | -0.20 | -3.51% | 0.01 | 2 | 116 | 0.29 | 0.27 | 0.01 | -0.28 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 510.00 | 3.20 | 4.70 | 3.95 | 3.75 | -1.25 | -25.00% | 0.01 | 14 | 221 | 0.30 | 0.23 | 0.01 | -0.25 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 515.00 | 1.80 | 3.90 | 2.85 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.29 | 0.19 | 0.01 | -0.22 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 520.00 | 0.55 | 4.70 | 2.63 | 2.85 | +0.15 | +5.56% | 0.01 | 5 | 85 | 0.29 | 0.16 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 525.00 | 0.40 | 4.40 | 2.40 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.31 | 0.13 | 0.00 | -0.17 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 530.00 | 0.25 | 4.20 | 2.23 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.11 | 0.00 | -0.14 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 535.00 | 0.25 | 4.00 | 2.13 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | 0.09 | 0.00 | -0.12 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 540.00 | 0.05 | 2.25 | 1.15 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | 0.07 | 0.00 | -0.10 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 545.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.09 | 10/30/2026 4:00:06 PM EST | |||
| 550.00 | 0.00 | 1.70 | 0.85 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.42 | 0.05 | 0.00 | -0.07 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 555.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | 0.04 | 0.00 | -0.06 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.05 | 10/30/2026 4:00:06 PM EST | |||
| 565.00 | 0.00 | 3.50 | 1.75 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.04 | 10/16/2026 | 10/30/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.03 | 10/30/2026 4:00:06 PM EST | |||
| 575.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 10/30/2026 4:00:06 PM EST | |||
| 580.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 10/30/2026 4:00:06 PM EST | |||
| 585.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:06 PM EST | |||
| 590.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:06 PM EST | |||
| 595.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 10/30/2026 4:00:06 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 605.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 610.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 615.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 620.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/30/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 305.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 325.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 3.10 | 1.55 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/30/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 3.10 | 1.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 4:00:06 PM EST |
| 345.00 | 0.00 | 3.40 | 1.70 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 2.70 | 1.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 2.70 | 1.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 3.50 | 1.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:06 PM EST |
| 365.00 | 0.00 | 3.10 | 1.55 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/30/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.73 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 375.00 | 0.05 | 2.50 | 1.28 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 2.30 | 1.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.65 | 0.00 | 0.00 | -0.04 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | 0.00 | 0.00 | -0.06 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 1.40 | 0.70 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.53 | 0.00 | 0.00 | -0.06 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 1.15 | 0.58 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.48 | -0.01 | 0.00 | -0.07 | 10/20/2026 | 10/30/2026 4:00:06 PM EST |
| 400.00 | 0.45 | 1.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.43 | -0.01 | 0.00 | -0.07 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.39 | -0.02 | 0.00 | -0.08 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 410.00 | 0.60 | 1.35 | 0.98 | 0.80 | -0.25 | -23.81% | 0.00 | 1 | 35 | 0.40 | -0.03 | 0.00 | -0.10 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 415.00 | 0.40 | 4.00 | 2.20 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.43 | -0.04 | 0.00 | -0.12 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 420.00 | 0.90 | 2.85 | 1.88 | 1.55 | -1.57 | -50.33% | 0.00 | 5 | 74 | 0.40 | -0.05 | 0.00 | -0.15 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 425.00 | 1.05 | 4.40 | 2.73 | 1.70 | -0.14 | -7.61% | 0.01 | 1 | 561 | 0.41 | -0.06 | 0.00 | -0.17 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 430.00 | 0.30 | 4.50 | 2.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.35 | -0.09 | 0.00 | -0.20 | 10/29/2026 | 10/30/2026 4:00:06 PM EST |
| 435.00 | 2.50 | 3.70 | 3.10 | 5.41 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.38 | -0.11 | 0.01 | -0.23 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 440.00 | 3.10 | 4.50 | 3.80 | 3.45 | -0.40 | -10.39% | 0.01 | 2 | 2,205 | 0.37 | -0.14 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 445.00 | 3.30 | 6.60 | 4.95 | 4.60 | -0.10 | -2.13% | 0.01 | 1 | 247 | 0.38 | -0.17 | 0.01 | -0.29 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 450.00 | 4.80 | 6.80 | 5.80 | 6.00 | +0.05 | +0.84% | 0.01 | 186 | 716 | 0.37 | -0.21 | 0.01 | -0.31 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 455.00 | 6.90 | 8.50 | 7.70 | 7.10 | -0.40 | -5.34% | 0.02 | 20 | 371 | 0.38 | -0.25 | 0.01 | -0.34 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 460.00 | 7.80 | 10.40 | 9.10 | 7.50 | -1.60 | -17.59% | 0.02 | 25 | 393 | 0.38 | -0.29 | 0.01 | -0.35 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 465.00 | 9.80 | 13.20 | 11.50 | 8.50 | -9.60 | -53.04% | 0.02 | 2 | 216 | 0.39 | -0.34 | 0.01 | -0.37 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 470.00 | 12.10 | 14.60 | 13.35 | 10.40 | -9.26 | -47.11% | 0.03 | 37 | 782 | 0.39 | -0.39 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 475.00 | 14.90 | 17.00 | 15.95 | 12.30 | -4.00 | -24.54% | 0.03 | 68 | 174 | 0.40 | -0.44 | 0.01 | -0.38 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 480.00 | 17.10 | 20.20 | 18.65 | 19.50 | +1.60 | +8.94% | 0.04 | 27 | 109 | 0.40 | -0.49 | 0.01 | -0.37 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 485.00 | 20.20 | 23.40 | 21.80 | 17.30 | -18.70 | -51.95% | 0.04 | 9 | 45 | 0.41 | -0.54 | 0.01 | -0.36 | 10/30/2026 | 10/30/2026 4:00:06 PM EST |
| 490.00 | 23.70 | 26.80 | 25.25 | 39.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.59 | 0.01 | -0.35 | 10/12/2026 | 10/30/2026 4:00:06 PM EST |
| 495.00 | 26.90 | 30.10 | 28.50 | 42.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.43 | -0.64 | 0.01 | -0.33 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 500.00 | 30.00 | 33.80 | 31.90 | 43.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | -0.69 | 0.01 | -0.30 | 10/26/2026 | 10/30/2026 4:00:06 PM EST |
| 505.00 | 34.90 | 38.00 | 36.45 | 50.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.73 | 0.01 | -0.28 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 510.00 | 38.10 | 41.90 | 40.00 | 55.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | -0.77 | 0.01 | -0.25 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 515.00 | 43.30 | 46.50 | 44.90 | 59.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.81 | 0.01 | -0.22 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 520.00 | 46.80 | 50.50 | 48.65 | % | 0.09 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.19 | 10/30/2026 4:00:06 PM EST | |||
| 525.00 | 52.20 | 55.00 | 53.60 | 77.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.87 | 0.00 | -0.17 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 530.00 | 56.10 | 59.80 | 57.95 | 79.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | -0.89 | 0.00 | -0.14 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 535.00 | 60.80 | 64.50 | 62.65 | 88.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.45 | -0.91 | 0.00 | -0.12 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 540.00 | 65.60 | 69.30 | 67.45 | 93.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.93 | 0.00 | -0.10 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 545.00 | 69.70 | 74.00 | 71.85 | % | 0.13 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.09 | 10/30/2026 4:00:06 PM EST | |||
| 550.00 | 75.30 | 79.00 | 77.15 | 89.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.07 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 555.00 | 79.80 | 84.00 | 81.90 | 85.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.06 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 560.00 | 84.60 | 88.90 | 86.75 | 109.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.05 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 565.00 | 89.50 | 93.90 | 91.70 | 86.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 570.00 | 94.60 | 98.90 | 96.75 | 91.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 575.00 | 99.50 | 103.90 | 101.70 | 118.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 580.00 | 104.50 | 108.90 | 106.70 | % | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 10/30/2026 4:00:06 PM EST | |||
| 585.00 | 109.50 | 113.90 | 111.70 | 105.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 590.00 | 114.50 | 118.90 | 116.70 | 106.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 595.00 | 119.50 | 123.90 | 121.70 | 129.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 600.00 | 124.70 | 128.90 | 126.80 | 120.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 605.00 | 129.50 | 133.90 | 131.70 | 121.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:06 PM EST |
| 610.00 | 134.50 | 138.90 | 136.70 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:06 PM EST | |||
| 615.00 | 139.50 | 143.90 | 141.70 | 153.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |
| 620.00 | 144.80 | 148.90 | 146.85 | 158.17 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:06 PM EST |