Options Chain for HCA HEALTHCARE INC COM (HCA) - $375.43 as of 7/23/2026 8:15:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 151.10 | 155.20 | 153.15 | 197.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:05 PM EST |
| 230.00 | 141.20 | 145.80 | 143.50 | % | 0.62 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 240.00 | 131.40 | 135.30 | 133.35 | % | 0.56 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 250.00 | 121.30 | 125.40 | 123.35 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 255.00 | 116.40 | 120.70 | 118.55 | % | 0.46 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 260.00 | 111.60 | 115.50 | 113.55 | 117.00 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.90 | 1.00 | 0.00 | -0.02 | 6/11/2026 | 7/22/2026 4:00:05 PM EST |
| 265.00 | 106.50 | 110.80 | 108.65 | % | 0.41 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 7/22/2026 4:00:05 PM EST | |||
| 270.00 | 101.60 | 105.90 | 103.75 | % | 0.38 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 7/22/2026 4:00:05 PM EST | |||
| 275.00 | 96.70 | 100.60 | 98.65 | % | 0.36 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 7/22/2026 4:00:05 PM EST | |||
| 280.00 | 91.80 | 95.30 | 93.55 | 84.30 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.72 | 0.99 | 0.00 | -0.04 | 6/8/2026 | 7/22/2026 4:00:05 PM EST |
| 285.00 | 87.10 | 90.50 | 88.80 | 79.90 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.70 | 0.99 | 0.00 | -0.05 | 6/8/2026 | 7/22/2026 4:00:05 PM EST |
| 290.00 | 82.60 | 85.60 | 84.10 | 123.00 | 0.00 | 0.00% | 0.29 | 0 | 259 | 0.67 | 0.98 | 0.00 | -0.06 | 7/2/2026 | 7/22/2026 4:00:05 PM EST |
| 295.00 | 77.30 | 80.80 | 79.05 | % | 0.27 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.07 | 7/22/2026 4:00:05 PM EST | |||
| 300.00 | 72.70 | 76.10 | 74.40 | 92.90 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.63 | 0.97 | 0.00 | -0.08 | 6/17/2026 | 7/22/2026 4:00:05 PM EST |
| 305.00 | 67.80 | 71.40 | 69.60 | 62.00 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.60 | 0.95 | 0.00 | -0.10 | 6/8/2026 | 7/22/2026 4:00:05 PM EST |
| 310.00 | 63.60 | 66.70 | 65.15 | 84.39 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.41 | 0.94 | 0.00 | -0.12 | 6/17/2026 | 7/22/2026 4:00:05 PM EST |
| 315.00 | 58.80 | 62.50 | 60.65 | 52.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.41 | 0.92 | 0.00 | -0.14 | 6/8/2026 | 7/22/2026 4:00:05 PM EST |
| 320.00 | 54.40 | 57.60 | 56.00 | 51.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.41 | 0.91 | 0.00 | -0.16 | 6/8/2026 | 7/22/2026 4:00:05 PM EST |
| 325.00 | 50.10 | 53.30 | 51.70 | % | 0.16 | 0 | 0 | 0.42 | 0.88 | 0.00 | -0.18 | 7/22/2026 4:00:05 PM EST | |||
| 330.00 | 45.90 | 49.00 | 47.45 | 80.59 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.42 | 0.86 | 0.00 | -0.20 | 7/10/2026 | 7/22/2026 4:00:05 PM EST |
| 335.00 | 41.60 | 44.90 | 43.25 | 79.47 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.83 | 0.01 | -0.22 | 7/8/2026 | 7/22/2026 4:00:05 PM EST |
| 340.00 | 37.50 | 41.00 | 39.25 | 44.90 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.42 | 0.80 | 0.01 | -0.24 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 345.00 | 33.50 | 37.30 | 35.40 | 75.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.41 | 0.76 | 0.01 | -0.26 | 7/6/2026 | 7/22/2026 4:00:05 PM EST |
| 350.00 | 30.40 | 33.00 | 31.70 | 33.00 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.41 | 0.73 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 355.00 | 26.60 | 29.40 | 28.00 | 32.60 | 0.00 | 0.00% | 0.08 | 0 | 90 | 0.40 | 0.69 | 0.01 | -0.29 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 360.00 | 23.40 | 26.70 | 25.05 | 32.00 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.41 | 0.65 | 0.01 | -0.30 | 7/16/2026 | 7/22/2026 4:00:05 PM EST |
| 365.00 | 20.30 | 22.70 | 21.50 | 22.60 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.39 | 0.60 | 0.01 | -0.31 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 370.00 | 17.50 | 20.60 | 19.05 | 19.80 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.40 | 0.56 | 0.01 | -0.31 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 375.00 | 15.80 | 18.20 | 17.00 | 16.90 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.41 | 0.52 | 0.01 | -0.31 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 380.00 | 13.90 | 15.10 | 14.50 | 15.35 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.40 | 0.47 | 0.01 | -0.31 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 385.00 | 11.80 | 14.30 | 13.05 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.40 | 0.43 | 0.01 | -0.30 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 390.00 | 10.00 | 11.20 | 10.60 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.40 | 0.38 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 395.00 | 8.20 | 11.00 | 9.60 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.41 | 0.34 | 0.01 | -0.28 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 400.00 | 7.10 | 8.10 | 7.60 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 333 | 0.40 | 0.30 | 0.01 | -0.26 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 405.00 | 5.50 | 6.80 | 6.15 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 632 | 0.39 | 0.27 | 0.01 | -0.24 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 410.00 | 4.50 | 5.70 | 5.10 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.39 | 0.23 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 415.00 | 3.40 | 5.10 | 4.25 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.39 | 0.20 | 0.01 | -0.20 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 420.00 | 3.20 | 4.70 | 3.95 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.41 | 0.17 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 425.00 | 2.05 | 5.10 | 3.58 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.42 | 0.15 | 0.01 | -0.16 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 430.00 | 1.65 | 3.20 | 2.43 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.39 | 0.12 | 0.00 | -0.14 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 435.00 | 1.50 | 4.20 | 2.85 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.43 | 0.10 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 440.00 | 1.00 | 4.00 | 2.50 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.43 | 0.09 | 0.00 | -0.11 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 445.00 | 0.10 | 3.60 | 1.85 | 4.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.39 | 0.07 | 0.00 | -0.10 | 7/16/2026 | 7/22/2026 4:00:05 PM EST |
| 450.00 | 0.10 | 2.40 | 1.25 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.38 | 0.06 | 0.00 | -0.08 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 3.00 | 1.50 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.54 | 0.05 | 0.00 | -0.07 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 460.00 | 0.20 | 1.70 | 0.95 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | 0.04 | 0.00 | -0.06 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 465.00 | 0.20 | 1.80 | 1.00 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.03 | 0.00 | -0.05 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 1.75 | 0.88 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.53 | 0.03 | 0.00 | -0.04 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.47 | 0.02 | 0.00 | -0.03 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.02 | 0.00 | -0.03 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 485.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 7/22/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 495.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 505.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 2.50 | 1.25 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 7/22/2026 4:00:05 PM EST |
| 515.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 525.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 535.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 545.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 550.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 555.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 560.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 565.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 575.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 585.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 590.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 595.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 605.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 615.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 625.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 635.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.50 | 1.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 7/22/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 3.60 | 1.80 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.91 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.03 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | -0.01 | 0.00 | -0.03 | 6/8/2026 | 7/22/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 3.70 | 1.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.01 | 0.00 | -0.04 | 7/13/2026 | 7/22/2026 4:00:05 PM EST |
| 285.00 | 0.20 | 3.70 | 1.95 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.01 | 0.00 | -0.05 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 290.00 | 0.05 | 1.15 | 0.60 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | -0.02 | 0.00 | -0.06 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 295.00 | 0.05 | 3.90 | 1.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | -0.03 | 0.00 | -0.07 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 300.00 | 0.25 | 2.25 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.47 | -0.03 | 0.00 | -0.08 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 305.00 | 0.30 | 2.70 | 1.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | -0.05 | 0.00 | -0.10 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 310.00 | 0.80 | 4.50 | 2.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.51 | -0.06 | 0.00 | -0.12 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 315.00 | 0.65 | 4.50 | 2.58 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.08 | 0.00 | -0.14 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 320.00 | 2.25 | 2.90 | 2.58 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.46 | -0.09 | 0.00 | -0.16 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 325.00 | 2.75 | 3.40 | 3.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 4,410 | 0.45 | -0.12 | 0.00 | -0.18 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 330.00 | 3.60 | 4.20 | 3.90 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.45 | -0.14 | 0.00 | -0.20 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 335.00 | 4.20 | 5.10 | 4.65 | 4.73 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.44 | -0.17 | 0.01 | -0.22 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 340.00 | 4.00 | 6.80 | 5.40 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 530 | 0.43 | -0.20 | 0.01 | -0.24 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 345.00 | 6.90 | 7.40 | 7.15 | 6.88 | 0.00 | 0.00% | 0.02 | 0 | 401 | 0.44 | -0.24 | 0.01 | -0.26 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 350.00 | 7.90 | 8.80 | 8.35 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 2,327 | 0.43 | -0.27 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 355.00 | 9.50 | 10.60 | 10.05 | 9.82 | 0.00 | 0.00% | 0.03 | 0 | 268 | 0.43 | -0.31 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 360.00 | 11.30 | 13.10 | 12.20 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 1,067 | 0.44 | -0.35 | 0.01 | -0.30 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 365.00 | 13.30 | 15.10 | 14.20 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 165 | 0.44 | -0.40 | 0.01 | -0.31 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 370.00 | 15.60 | 18.00 | 16.80 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.44 | -0.44 | 0.01 | -0.31 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 375.00 | 17.50 | 19.90 | 18.70 | 18.10 | 0.00 | 0.00% | 0.05 | 0 | 211 | 0.43 | -0.48 | 0.01 | -0.31 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 380.00 | 20.80 | 22.60 | 21.70 | 20.50 | 0.00 | 0.00% | 0.06 | 0 | 513 | 0.43 | -0.53 | 0.01 | -0.31 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 385.00 | 22.50 | 25.60 | 24.05 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.42 | -0.57 | 0.01 | -0.30 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 390.00 | 25.80 | 28.90 | 27.35 | 28.80 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.42 | -0.62 | 0.01 | -0.29 | 7/20/2026 | 7/22/2026 4:00:05 PM EST |
| 395.00 | 29.30 | 32.10 | 30.70 | 30.00 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.42 | -0.66 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 400.00 | 33.00 | 35.60 | 34.30 | 34.70 | 0.00 | 0.00% | 0.09 | 0 | 927 | 0.42 | -0.70 | 0.01 | -0.26 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 405.00 | 36.50 | 40.00 | 38.25 | 37.50 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.42 | -0.73 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 410.00 | 40.60 | 43.90 | 42.25 | 43.00 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.43 | -0.77 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 415.00 | 44.70 | 47.70 | 46.20 | 55.60 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.42 | -0.80 | 0.01 | -0.20 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 420.00 | 49.00 | 52.50 | 50.75 | 48.05 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.43 | -0.83 | 0.01 | -0.18 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 425.00 | 53.50 | 56.90 | 55.20 | 47.20 | 0.00 | 0.00% | 0.13 | 0 | 97 | 0.44 | -0.85 | 0.01 | -0.16 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 430.00 | 58.00 | 61.00 | 59.50 | 69.20 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.42 | -0.88 | 0.00 | -0.14 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 435.00 | 62.60 | 65.90 | 64.25 | 27.39 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.90 | 0.00 | -0.13 | 5/15/2026 | 7/22/2026 4:00:05 PM EST |
| 440.00 | 67.30 | 70.50 | 68.90 | 73.62 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.51 | -0.91 | 0.00 | -0.11 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 445.00 | 72.00 | 75.00 | 73.50 | 59.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.49 | -0.93 | 0.00 | -0.10 | 6/18/2026 | 7/22/2026 4:00:05 PM EST |
| 450.00 | 76.80 | 79.90 | 78.35 | 89.20 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.51 | -0.94 | 0.00 | -0.08 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 455.00 | 81.60 | 84.70 | 83.15 | 67.76 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.52 | -0.95 | 0.00 | -0.07 | 6/18/2026 | 7/22/2026 4:00:05 PM EST |
| 460.00 | 86.40 | 90.00 | 88.20 | % | 0.19 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.06 | 7/22/2026 4:00:05 PM EST | |||
| 465.00 | 90.60 | 94.90 | 92.75 | 97.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.58 | -0.97 | 0.00 | -0.05 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 470.00 | 95.20 | 99.80 | 97.50 | 102.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 7/15/2026 | 7/22/2026 4:00:05 PM EST |
| 475.00 | 100.20 | 104.80 | 102.50 | 90.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 6/30/2026 | 7/22/2026 4:00:05 PM EST |
| 480.00 | 105.50 | 110.00 | 107.75 | 79.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 7/10/2026 | 7/22/2026 4:00:05 PM EST |
| 485.00 | 110.20 | 114.80 | 112.50 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 7/22/2026 4:00:05 PM EST | |||
| 490.00 | 115.20 | 119.80 | 117.50 | % | 0.24 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 7/22/2026 4:00:05 PM EST | |||
| 495.00 | 120.20 | 124.80 | 122.50 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 500.00 | 125.20 | 129.80 | 127.50 | 98.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/22/2026 4:00:05 PM EST |
| 505.00 | 130.20 | 134.80 | 132.50 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 510.00 | 135.30 | 139.80 | 137.55 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 515.00 | 140.30 | 144.80 | 142.55 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 520.00 | 145.20 | 149.80 | 147.50 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 525.00 | 150.20 | 154.80 | 152.50 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 530.00 | 155.20 | 159.80 | 157.50 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 535.00 | 160.20 | 164.80 | 162.50 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 540.00 | 165.20 | 169.80 | 167.50 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 545.00 | 170.20 | 174.80 | 172.50 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 550.00 | 175.20 | 179.80 | 177.50 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 555.00 | 180.20 | 184.80 | 182.50 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 560.00 | 185.20 | 189.80 | 187.50 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 565.00 | 190.20 | 194.80 | 192.50 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 570.00 | 195.30 | 199.80 | 197.55 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 575.00 | 200.20 | 204.80 | 202.50 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 580.00 | 205.20 | 209.80 | 207.50 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 585.00 | 210.40 | 214.80 | 212.60 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 590.00 | 215.30 | 219.80 | 217.55 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 595.00 | 220.30 | 224.80 | 222.55 | % | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 600.00 | 225.30 | 229.80 | 227.55 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 605.00 | 230.30 | 234.80 | 232.55 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 610.00 | 235.20 | 239.80 | 237.50 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 615.00 | 240.20 | 244.80 | 242.50 | % | 0.39 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 620.00 | 245.20 | 249.80 | 247.50 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 625.00 | 250.30 | 254.80 | 252.55 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 630.00 | 255.20 | 259.80 | 257.50 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 635.00 | 260.20 | 264.80 | 262.50 | % | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 640.00 | 265.20 | 269.80 | 267.50 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 645.00 | 270.20 | 274.80 | 272.50 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 650.00 | 275.20 | 279.80 | 277.50 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 655.00 | 280.20 | 284.80 | 282.50 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST |