Options Chain for HCA HEALTHCARE INC COM (HCA) - $468.40 as of 10/29/2025 8:49:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 167.40 | 171.20 | 169.30 | 143.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 305.00 | 162.50 | 166.20 | 164.35 | 138.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 310.00 | 157.30 | 161.30 | 159.30 | 133.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 315.00 | 152.40 | 156.30 | 154.35 | % | 0.49 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 320.00 | 147.50 | 151.30 | 149.40 | 123.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 325.00 | 142.50 | 146.30 | 144.40 | % | 0.44 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 330.00 | 137.50 | 141.30 | 139.40 | % | 0.42 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 335.00 | 132.70 | 136.40 | 134.55 | % | 0.40 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 340.00 | 127.80 | 131.40 | 129.60 | % | 0.38 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 345.00 | 122.60 | 126.40 | 124.50 | 74.99 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:03 PM EST |
| 350.00 | 117.60 | 121.40 | 119.50 | 74.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:03 PM EST |
| 355.00 | 112.70 | 116.50 | 114.60 | 65.64 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:03 PM EST |
| 360.00 | 107.70 | 111.50 | 109.60 | 91.50 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 365.00 | 102.70 | 106.50 | 104.60 | 61.58 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 370.00 | 97.70 | 101.50 | 99.60 | % | 0.27 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 375.00 | 92.90 | 96.50 | 94.70 | 62.20 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.65 | 1.00 | 0.00 | -0.02 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 380.00 | 87.80 | 91.50 | 89.65 | 90.30 | +43.60 | +93.37% | 0.24 | 1 | 22 | 0.62 | 1.00 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 385.00 | 82.90 | 86.70 | 84.80 | 31.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 9/17/2025 | 10/29/2025 4:00:03 PM EST |
| 390.00 | 78.00 | 81.80 | 79.90 | 49.90 | 0.00 | 0.00% | 0.20 | 0 | 88 | 0.57 | 0.99 | 0.00 | -0.06 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 395.00 | 73.00 | 76.90 | 74.95 | 33.00 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.55 | 0.99 | 0.00 | -0.06 | 10/14/2025 | 10/29/2025 4:00:03 PM EST |
| 400.00 | 68.10 | 72.00 | 70.05 | 65.03 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.53 | 0.98 | 0.00 | -0.08 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 405.00 | 63.30 | 67.00 | 65.15 | 27.70 | 0.00 | 0.00% | 0.16 | 0 | 69 | 0.50 | 0.97 | 0.00 | -0.09 | 10/15/2025 | 10/29/2025 4:00:03 PM EST |
| 410.00 | 58.30 | 61.70 | 60.00 | 55.44 | 0.00 | 0.00% | 0.15 | 0 | 72 | 0.45 | 0.96 | 0.00 | -0.10 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 415.00 | 53.50 | 56.90 | 55.20 | 36.30 | 0.00 | 0.00% | 0.13 | 0 | 87 | 0.42 | 0.95 | 0.00 | -0.12 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 420.00 | 48.90 | 52.20 | 50.55 | 41.70 | 0.00 | 0.00% | 0.12 | 0 | 302 | 0.28 | 0.93 | 0.00 | -0.14 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 425.00 | 44.30 | 47.90 | 46.10 | 31.50 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.30 | 0.91 | 0.00 | -0.16 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 430.00 | 39.40 | 43.00 | 41.20 | 44.27 | +4.77 | +12.08% | 0.10 | 1 | 132 | 0.28 | 0.89 | 0.01 | -0.19 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 435.00 | 35.20 | 38.60 | 36.90 | 39.83 | +12.96 | +48.24% | 0.08 | 1 | 11 | 0.29 | 0.86 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 440.00 | 30.80 | 34.80 | 32.80 | 37.40 | +6.67 | +21.71% | 0.07 | 24 | 108 | 0.29 | 0.82 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 445.00 | 26.70 | 30.80 | 28.75 | 33.51 | +8.06 | +31.67% | 0.06 | 2 | 276 | 0.28 | 0.78 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 450.00 | 22.80 | 26.90 | 24.85 | 26.70 | +5.45 | +25.65% | 0.06 | 13 | 559 | 0.28 | 0.74 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 455.00 | 19.60 | 23.50 | 21.55 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.28 | 0.69 | 0.01 | -0.29 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 460.00 | 16.10 | 19.70 | 17.90 | 18.00 | +3.70 | +25.88% | 0.04 | 27 | 142 | 0.27 | 0.63 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 465.00 | 12.90 | 16.80 | 14.85 | 19.40 | +6.40 | +49.24% | 0.03 | 9 | 72 | 0.26 | 0.57 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 470.00 | 10.50 | 14.20 | 12.35 | 15.36 | +5.38 | +53.91% | 0.03 | 20 | 119 | 0.26 | 0.51 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 475.00 | 8.60 | 12.30 | 10.45 | 12.40 | +4.86 | +64.46% | 0.02 | 3 | 82 | 0.27 | 0.45 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 480.00 | 6.10 | 9.80 | 7.95 | 10.55 | +4.66 | +79.12% | 0.02 | 24 | 91 | 0.26 | 0.39 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 485.00 | 4.40 | 8.50 | 6.45 | 7.71 | +2.91 | +60.63% | 0.01 | 82 | 24 | 0.26 | 0.33 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 490.00 | 3.10 | 7.20 | 5.15 | 5.80 | +2.21 | +61.56% | 0.01 | 7 | 30 | 0.26 | 0.27 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 495.00 | 2.30 | 6.00 | 4.15 | 3.25 | +0.56 | +20.82% | 0.01 | 2 | 46 | 0.26 | 0.22 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 500.00 | 0.90 | 5.00 | 2.95 | 3.50 | +1.65 | +89.19% | 0.01 | 4 | 58 | 0.25 | 0.18 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 505.00 | 0.70 | 4.60 | 2.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.26 | 0.14 | 0.01 | -0.16 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 510.00 | 0.20 | 4.30 | 2.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.26 | 0.11 | 0.01 | -0.13 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 4.10 | 2.05 | 1.30 | +0.01 | +0.78% | 0.00 | 4 | 25 | 0.38 | 0.08 | 0.00 | -0.10 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.08 | 10/29/2025 4:00:03 PM EST | |||
| 525.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.06 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 3.40 | 1.70 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 2.25 | 1.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 2.55 | 1.28 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/29/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 3.50 | 1.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 3.50 | 1.75 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.60 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 1.00 | 0.50 | 0.43 | -0.67 | -60.91% | 0.00 | 10 | 29 | 0.52 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 3.50 | 1.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.67 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 1.00 | 0.50 | 0.51 | +0.23 | +82.15% | 0.00 | 10 | 69 | 0.47 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 3.60 | 1.80 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.61 | -0.01 | 0.00 | -0.06 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 3.60 | 1.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.58 | -0.01 | 0.00 | -0.06 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 400.00 | 0.10 | 1.25 | 0.68 | 0.50 | +0.14 | +38.89% | 0.00 | 3 | 170 | 0.35 | -0.02 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 405.00 | 0.10 | 1.45 | 0.78 | 0.78 | +0.07 | +9.86% | 0.00 | 3 | 340 | 0.33 | -0.03 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 410.00 | 0.15 | 1.75 | 0.95 | 2.20 | +1.27 | +136.56% | 0.00 | 3 | 52 | 0.32 | -0.04 | 0.00 | -0.10 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 3.20 | 1.60 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.44 | -0.05 | 0.00 | -0.12 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 420.00 | 0.40 | 2.50 | 1.45 | 1.04 | -0.53 | -33.76% | 0.00 | 3 | 154 | 0.31 | -0.07 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 425.00 | 0.65 | 3.00 | 1.83 | 1.30 | -0.83 | -38.97% | 0.00 | 2 | 76 | 0.31 | -0.09 | 0.00 | -0.16 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 430.00 | 0.40 | 4.40 | 2.40 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.30 | -0.11 | 0.01 | -0.19 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 435.00 | 1.75 | 3.80 | 2.78 | 2.78 | -0.42 | -13.13% | 0.01 | 5 | 384 | 0.30 | -0.14 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 440.00 | 2.25 | 5.10 | 3.68 | 3.18 | -0.40 | -11.18% | 0.01 | 5 | 555 | 0.30 | -0.18 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 445.00 | 2.45 | 6.10 | 4.28 | 4.23 | -0.67 | -13.68% | 0.01 | 5 | 208 | 0.28 | -0.22 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 450.00 | 3.70 | 7.00 | 5.35 | 5.20 | -2.18 | -29.54% | 0.01 | 2 | 23 | 0.28 | -0.26 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 455.00 | 5.10 | 8.80 | 6.95 | 5.55 | -3.24 | -36.86% | 0.02 | 6 | 6 | 0.28 | -0.31 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 460.00 | 6.90 | 10.50 | 8.70 | 6.56 | -4.33 | -39.77% | 0.02 | 11 | 8 | 0.28 | -0.37 | 0.01 | -0.30 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 465.00 | 8.90 | 12.60 | 10.75 | 9.57 | -4.03 | -29.64% | 0.02 | 10 | 21 | 0.28 | -0.43 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 470.00 | 11.20 | 15.00 | 13.10 | 10.30 | -9.32 | -47.51% | 0.03 | 1 | 3 | 0.27 | -0.49 | 0.01 | -0.31 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 475.00 | 13.90 | 17.60 | 15.75 | % | 0.03 | 0 | 0 | 0.27 | -0.55 | 0.01 | -0.30 | 10/29/2025 4:00:03 PM EST | |||
| 480.00 | 17.00 | 20.70 | 18.85 | 45.16 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.27 | -0.61 | 0.01 | -0.29 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 485.00 | 19.90 | 24.00 | 21.95 | 26.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.67 | 0.01 | -0.27 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 490.00 | 23.50 | 27.50 | 25.50 | % | 0.05 | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.24 | 10/29/2025 4:00:03 PM EST | |||
| 495.00 | 27.40 | 31.50 | 29.45 | % | 0.06 | 0 | 0 | 0.26 | -0.78 | 0.01 | -0.21 | 10/29/2025 4:00:03 PM EST | |||
| 500.00 | 31.70 | 34.40 | 33.05 | % | 0.07 | 0 | 0 | 0.29 | -0.82 | 0.01 | -0.18 | 10/29/2025 4:00:03 PM EST | |||
| 505.00 | 36.00 | 39.90 | 37.95 | % | 0.08 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.16 | 10/29/2025 4:00:03 PM EST | |||
| 510.00 | 40.50 | 44.40 | 42.45 | % | 0.08 | 0 | 0 | 0.35 | -0.89 | 0.01 | -0.13 | 10/29/2025 4:00:03 PM EST | |||
| 515.00 | 45.10 | 49.00 | 47.05 | 62.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | -0.92 | 0.00 | -0.10 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 520.00 | 49.90 | 53.80 | 51.85 | % | 0.10 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.08 | 10/29/2025 4:00:03 PM EST | |||
| 525.00 | 54.80 | 58.60 | 56.70 | % | 0.11 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.06 | 10/29/2025 4:00:03 PM EST |