Options Chain for HCA HEALTHCARE INC COM (HCA) - $472.03 as of 12/23/2025 3:12:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 356.30 | 360.50 | 358.40 | 359.79 | 0.00 | 0.00% | 3.12 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 351.30 | 355.40 | 353.35 | % | 2.94 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 125.00 | 346.30 | 350.60 | 348.45 | % | 2.79 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 130.00 | 341.30 | 345.50 | 343.40 | 184.70 | 0.00 | 0.00% | 2.64 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 12/23/2025 1:59:08 PM EST |
| 135.00 | 336.30 | 340.60 | 338.45 | % | 2.51 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 140.00 | 331.30 | 335.60 | 333.45 | 197.18 | 0.00 | 0.00% | 2.38 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:59:08 PM EST |
| 145.00 | 326.40 | 330.60 | 328.50 | 190.90 | 0.00 | 0.00% | 2.27 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 12/23/2025 1:59:08 PM EST |
| 150.00 | 321.40 | 325.70 | 323.55 | % | 2.16 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 155.00 | 316.40 | 320.70 | 318.55 | % | 2.06 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 160.00 | 311.40 | 315.70 | 313.55 | % | 1.96 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 165.00 | 306.40 | 310.70 | 308.55 | % | 1.87 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 170.00 | 301.40 | 305.70 | 303.55 | 130.60 | 0.00 | 0.00% | 1.79 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/12/2024 | 12/23/2025 1:59:08 PM EST |
| 175.00 | 296.50 | 300.70 | 298.60 | 146.83 | 0.00 | 0.00% | 1.71 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 12/23/2025 1:59:08 PM EST |
| 180.00 | 291.50 | 295.80 | 293.65 | 156.40 | 0.00 | 0.00% | 1.63 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 12/23/2025 1:59:08 PM EST |
| 185.00 | 286.50 | 290.80 | 288.65 | 186.00 | 0.00 | 0.00% | 1.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 12/23/2025 1:59:08 PM EST |
| 190.00 | 281.50 | 285.80 | 283.65 | 181.50 | 0.00 | 0.00% | 1.49 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 12/23/2025 1:59:08 PM EST |
| 195.00 | 276.50 | 280.80 | 278.65 | 179.10 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/23/2025 1:59:08 PM EST |
| 200.00 | 271.50 | 275.80 | 273.65 | 126.10 | 0.00 | 0.00% | 1.37 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 12/23/2025 1:59:08 PM EST |
| 205.00 | 266.60 | 270.80 | 268.70 | 274.26 | 0.00 | 0.00% | 1.31 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:08 PM EST |
| 210.00 | 261.60 | 265.90 | 263.75 | % | 1.26 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 215.00 | 256.60 | 260.90 | 258.75 | 160.00 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 12/23/2025 1:59:08 PM EST |
| 220.00 | 251.60 | 255.90 | 253.75 | 259.40 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:08 PM EST |
| 225.00 | 246.60 | 250.90 | 248.75 | % | 1.11 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 230.00 | 241.60 | 245.90 | 243.75 | 187.00 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:59:08 PM EST |
| 235.00 | 236.70 | 240.90 | 238.80 | 138.50 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 12/23/2025 1:59:08 PM EST |
| 240.00 | 231.70 | 235.90 | 233.80 | 215.50 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:59:08 PM EST |
| 245.00 | 226.70 | 230.80 | 228.75 | 84.30 | 0.00 | 0.00% | 0.93 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 12/23/2025 1:59:08 PM EST |
| 250.00 | 221.70 | 226.00 | 223.85 | 101.80 | 0.00 | 0.00% | 0.90 | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/23/2025 1:59:08 PM EST |
| 255.00 | 216.70 | 221.00 | 218.85 | 83.20 | 0.00 | 0.00% | 0.86 | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 12/23/2025 1:59:08 PM EST |
| 260.00 | 211.70 | 216.00 | 213.85 | 87.40 | 0.00 | 0.00% | 0.82 | 0 | 12 | 1.33 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 12/23/2025 1:59:08 PM EST |
| 265.00 | 206.80 | 211.00 | 208.90 | 83.60 | 0.00 | 0.00% | 0.79 | 0 | 21 | 1.30 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 12/23/2025 1:59:08 PM EST |
| 270.00 | 201.80 | 206.10 | 203.95 | 137.60 | 0.00 | 0.00% | 0.76 | 0 | 197 | 1.30 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:59:08 PM EST |
| 275.00 | 196.80 | 201.10 | 198.95 | 164.35 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 1:59:08 PM EST |
| 280.00 | 191.80 | 195.90 | 193.85 | 126.50 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 1:59:08 PM EST |
| 285.00 | 186.80 | 191.10 | 188.95 | % | 0.66 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 290.00 | 181.80 | 186.10 | 183.95 | 218.15 | 0.00 | 0.00% | 0.63 | 0 | 71 | 1.12 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 295.00 | 177.10 | 180.70 | 178.90 | % | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 300.00 | 172.90 | 175.80 | 174.35 | 209.90 | 0.00 | 0.00% | 0.58 | 0 | 15 | 1.05 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 305.00 | 167.90 | 170.80 | 169.35 | % | 0.56 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 310.00 | 162.50 | 165.80 | 164.15 | 97.00 | 0.00 | 0.00% | 0.53 | 0 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:59:08 PM EST |
| 315.00 | 158.20 | 160.80 | 159.50 | % | 0.51 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 320.00 | 153.20 | 155.80 | 154.50 | 102.45 | 0.00 | 0.00% | 0.48 | 0 | 27 | 0.93 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 1:59:08 PM EST |
| 325.00 | 148.00 | 150.80 | 149.40 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 330.00 | 142.40 | 145.90 | 144.15 | 77.42 | 0.00 | 0.00% | 0.44 | 0 | 33 | 0.88 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:59:08 PM EST |
| 335.00 | 138.30 | 140.90 | 139.60 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 340.00 | 132.80 | 135.90 | 134.35 | 72.90 | 0.00 | 0.00% | 0.40 | 0 | 110 | 0.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:59:08 PM EST |
| 345.00 | 127.60 | 130.90 | 129.25 | % | 0.37 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 350.00 | 123.10 | 125.90 | 124.50 | 111.37 | 0.00 | 0.00% | 0.36 | 0 | 262 | 0.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:08 PM EST |
| 355.00 | 118.10 | 121.00 | 119.55 | 91.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/23/2025 1:59:08 PM EST |
| 360.00 | 113.60 | 116.20 | 114.90 | 107.50 | 0.00 | 0.00% | 0.32 | 0 | 162 | 0.69 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 365.00 | 107.50 | 111.00 | 109.25 | % | 0.30 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 370.00 | 103.30 | 106.20 | 104.75 | 53.40 | 0.00 | 0.00% | 0.28 | 0 | 97 | 0.62 | 1.00 | 0.00 | -0.02 | 9/23/2025 | 12/23/2025 1:59:08 PM EST |
| 375.00 | 98.20 | 101.10 | 99.65 | 100.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.62 | 1.00 | 0.00 | -0.03 | 12/15/2025 | 12/23/2025 1:59:08 PM EST |
| 380.00 | 93.10 | 96.30 | 94.70 | 93.18 | 0.00 | 0.00% | 0.25 | 0 | 315 | 0.60 | 1.00 | 0.00 | -0.05 | 12/10/2025 | 12/23/2025 1:59:08 PM EST |
| 385.00 | 88.50 | 91.20 | 89.85 | 64.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.06 | 10/24/2025 | 12/23/2025 1:59:08 PM EST |
| 390.00 | 83.50 | 86.20 | 84.85 | 85.34 | +3.70 | +4.54% | 0.22 | 1 | 315 | 0.51 | 0.99 | 0.00 | -0.07 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 395.00 | 78.70 | 81.30 | 80.00 | 73.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.52 | 0.99 | 0.00 | -0.08 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 400.00 | 74.10 | 76.60 | 75.35 | 72.47 | 0.00 | 0.00% | 0.19 | 0 | 504 | 0.48 | 0.98 | 0.00 | -0.09 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 405.00 | 68.90 | 71.50 | 70.20 | % | 0.17 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.10 | 12/23/2025 1:59:08 PM EST | |||
| 410.00 | 64.00 | 66.90 | 65.45 | 69.20 | 0.00 | 0.00% | 0.16 | 0 | 524 | 0.36 | 0.96 | 0.00 | -0.13 | 11/13/2025 | 12/23/2025 1:59:08 PM EST |
| 415.00 | 59.10 | 61.80 | 60.45 | 44.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.34 | 0.94 | 0.00 | -0.15 | 11/10/2025 | 12/23/2025 1:59:08 PM EST |
| 420.00 | 53.90 | 57.00 | 55.45 | 48.00 | 0.00 | 0.00% | 0.13 | 0 | 267 | 0.35 | 0.93 | 0.00 | -0.15 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 425.00 | 49.20 | 52.30 | 50.75 | 66.04 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.39 | 0.91 | 0.00 | -0.18 | 12/9/2025 | 12/23/2025 1:59:08 PM EST |
| 430.00 | 44.50 | 47.70 | 46.10 | 59.31 | 0.00 | 0.00% | 0.11 | 0 | 421 | 0.33 | 0.90 | 0.00 | -0.18 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 435.00 | 40.30 | 43.00 | 41.65 | 35.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.32 | 0.88 | 0.01 | -0.20 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 440.00 | 35.30 | 38.60 | 36.95 | 39.70 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.30 | 0.85 | 0.01 | -0.21 | 12/15/2025 | 12/23/2025 1:59:08 PM EST |
| 445.00 | 30.90 | 34.30 | 32.60 | 30.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.29 | 0.82 | 0.01 | -0.23 | 12/17/2025 | 12/23/2025 1:59:08 PM EST |
| 450.00 | 27.20 | 30.10 | 28.65 | 29.00 | +4.60 | +18.86% | 0.06 | 61 | 277 | 0.27 | 0.79 | 0.01 | -0.24 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 455.00 | 23.50 | 25.40 | 24.45 | 22.68 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.26 | 0.75 | 0.01 | -0.25 | 12/16/2025 | 12/23/2025 1:59:08 PM EST |
| 460.00 | 19.90 | 21.70 | 20.80 | 24.23 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.26 | 0.70 | 0.01 | -0.26 | 12/15/2025 | 12/23/2025 1:59:08 PM EST |
| 465.00 | 17.00 | 17.40 | 17.20 | 18.40 | +2.80 | +17.95% | 0.04 | 11 | 186 | 0.25 | 0.64 | 0.01 | -0.27 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 470.00 | 13.90 | 14.90 | 14.40 | 15.10 | +2.91 | +23.88% | 0.03 | 1 | 135 | 0.25 | 0.58 | 0.01 | -0.27 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 475.00 | 11.20 | 12.00 | 11.60 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.24 | 0.51 | 0.01 | -0.27 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 480.00 | 8.80 | 9.30 | 9.05 | 9.48 | +0.38 | +4.18% | 0.02 | 5 | 600 | 0.24 | 0.44 | 0.01 | -0.26 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 485.00 | 6.80 | 7.20 | 7.00 | 7.60 | +2.73 | +56.06% | 0.01 | 4 | 139 | 0.24 | 0.37 | 0.01 | -0.24 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 490.00 | 5.00 | 5.70 | 5.35 | 5.90 | +0.72 | +13.90% | 0.01 | 16 | 106 | 0.24 | 0.30 | 0.01 | -0.22 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 495.00 | 3.70 | 4.00 | 3.85 | 4.19 | +0.19 | +4.75% | 0.01 | 52 | 142 | 0.23 | 0.25 | 0.01 | -0.20 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 500.00 | 2.70 | 3.30 | 3.00 | 3.30 | +0.30 | +10.00% | 0.01 | 46 | 1,358 | 0.23 | 0.20 | 0.01 | -0.17 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 505.00 | 1.80 | 2.55 | 2.18 | 2.15 | +0.43 | +25.00% | 0.00 | 2 | 63 | 0.23 | 0.15 | 0.01 | -0.15 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 510.00 | 1.30 | 2.00 | 1.65 | 1.45 | +0.55 | +61.12% | 0.00 | 18 | 24 | 0.23 | 0.12 | 0.01 | -0.13 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 515.00 | 0.90 | 1.35 | 1.13 | 1.04 | -3.06 | -74.64% | 0.00 | 15 | 56 | 0.23 | 0.09 | 0.01 | -0.10 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 520.00 | 0.45 | 1.40 | 0.93 | 0.75 | +0.19 | +33.93% | 0.00 | 1 | 204 | 0.24 | 0.07 | 0.00 | -0.08 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 525.00 | 0.20 | 1.45 | 0.83 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.24 | 0.05 | 0.00 | -0.07 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 530.00 | 0.05 | 0.75 | 0.40 | 0.40 | +0.26 | +185.72% | 0.00 | 1 | 40 | 0.22 | 0.04 | 0.00 | -0.05 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 535.00 | 0.00 | 1.50 | 0.75 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.33 | 0.02 | 0.00 | -0.04 | 12/5/2025 | 12/23/2025 1:59:08 PM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.35 | 0.02 | 0.00 | -0.03 | 12/2/2025 | 12/23/2025 1:59:08 PM EST |
| 545.00 | 0.00 | 1.50 | 0.75 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.01 | 0.00 | -0.02 | 12/8/2025 | 12/23/2025 1:59:08 PM EST |
| 550.00 | 0.00 | 1.50 | 0.75 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 555.00 | 0.00 | 1.50 | 0.75 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/23/2025 1:59:08 PM EST |
| 560.00 | 0.00 | 0.40 | 0.20 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.33 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/23/2025 1:59:08 PM EST |
| 565.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:59:08 PM EST |
| 570.00 | 0.00 | 1.70 | 0.85 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:08 PM EST |
| 580.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 585.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 590.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 595.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 600.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:59:08 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.41 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/23/2025 1:59:08 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 11 | 3.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 12/23/2025 1:59:08 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 12/23/2025 1:59:08 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.88 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/23/2025 1:59:08 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:59:08 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/23/2025 1:59:08 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.46 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 12/23/2025 1:59:08 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:59:08 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 12/23/2025 1:59:08 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/23/2025 1:59:08 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/23/2025 1:59:08 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:08 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | 5.83 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 12/23/2025 1:59:08 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 1:59:08 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 1:59:08 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 434 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:08 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:59:08 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:59:08 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/23/2025 1:59:08 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.72 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:59:08 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/23/2025 1:59:08 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:08 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:59:08 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 789 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:08 PM EST |
| 275.00 | 0.00 | 2.60 | 1.30 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.46 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:59:08 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:08 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:59:08 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:08 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.10 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:59:08 PM EST |
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 310.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:08 PM EST |
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:08 PM EST |
| 335.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 340.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.87 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:08 PM EST |
| 345.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 350.00 | 0.00 | 1.55 | 0.78 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:08 PM EST |
| 355.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.67 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 12/23/2025 1:59:08 PM EST |
| 365.00 | 0.00 | 1.55 | 0.78 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 12/23/2025 1:59:08 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.61 | 0.00 | 0.00 | -0.02 | 11/10/2025 | 12/23/2025 1:59:08 PM EST |
| 375.00 | 0.00 | 1.50 | 0.75 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 12/23/2025 1:59:08 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.55 | 0.00 | 0.00 | -0.05 | 11/17/2025 | 12/23/2025 1:59:08 PM EST |
| 385.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.53 | -0.01 | 0.00 | -0.06 | 11/10/2025 | 12/23/2025 1:59:08 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.50 | -0.01 | 0.00 | -0.07 | 11/6/2025 | 12/23/2025 1:59:08 PM EST |
| 395.00 | 0.00 | 1.50 | 0.75 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | -0.01 | 0.00 | -0.08 | 11/3/2025 | 12/23/2025 1:59:08 PM EST |
| 400.00 | 0.30 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.35 | -0.02 | 0.00 | -0.09 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 405.00 | 0.00 | 1.50 | 0.75 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | -0.02 | 0.00 | -0.10 | 11/10/2025 | 12/23/2025 1:59:08 PM EST |
| 410.00 | 0.10 | 1.50 | 0.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.32 | -0.04 | 0.00 | -0.13 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 415.00 | 0.05 | 1.10 | 0.58 | 0.80 | -0.80 | -50.00% | 0.00 | 1 | 12 | 0.28 | -0.06 | 0.00 | -0.15 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 420.00 | 0.65 | 1.40 | 1.03 | 0.77 | -0.30 | -28.04% | 0.00 | 1 | 1,014 | 0.31 | -0.07 | 0.00 | -0.15 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 425.00 | 0.40 | 1.60 | 1.00 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.28 | -0.09 | 0.00 | -0.18 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 430.00 | 0.75 | 3.50 | 2.13 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.31 | -0.10 | 0.00 | -0.18 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 435.00 | 1.15 | 2.40 | 1.78 | 1.90 | -0.41 | -17.75% | 0.00 | 1 | 90 | 0.28 | -0.12 | 0.01 | -0.20 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 440.00 | 2.00 | 3.00 | 2.50 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.28 | -0.15 | 0.01 | -0.21 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 445.00 | 2.70 | 3.10 | 2.90 | 2.84 | -0.46 | -13.94% | 0.01 | 20 | 37 | 0.26 | -0.18 | 0.01 | -0.23 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 450.00 | 3.50 | 3.80 | 3.65 | 3.45 | -2.52 | -42.22% | 0.01 | 90 | 480 | 0.25 | -0.21 | 0.01 | -0.24 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 455.00 | 4.50 | 4.90 | 4.70 | 4.38 | -1.52 | -25.77% | 0.01 | 100 | 910 | 0.25 | -0.25 | 0.01 | -0.25 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 460.00 | 5.90 | 6.20 | 6.05 | 5.80 | -0.91 | -13.57% | 0.01 | 32 | 438 | 0.25 | -0.30 | 0.01 | -0.26 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 465.00 | 7.60 | 7.90 | 7.75 | 8.12 | -1.95 | -19.37% | 0.02 | 2 | 285 | 0.24 | -0.36 | 0.01 | -0.27 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 470.00 | 9.50 | 9.90 | 9.70 | 9.60 | -0.80 | -7.70% | 0.02 | 7 | 343 | 0.24 | -0.42 | 0.01 | -0.27 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 475.00 | 11.70 | 12.10 | 11.90 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 710 | 0.24 | -0.49 | 0.01 | -0.27 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 480.00 | 14.30 | 15.20 | 14.75 | 15.60 | 0.00 | 0.00% | 0.03 | 0 | 350 | 0.23 | -0.56 | 0.01 | -0.26 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 485.00 | 16.90 | 18.70 | 17.80 | 22.01 | 0.00 | 0.00% | 0.04 | 0 | 165 | 0.24 | -0.63 | 0.01 | -0.24 | 12/16/2025 | 12/23/2025 1:59:08 PM EST |
| 490.00 | 20.00 | 22.20 | 21.10 | 20.70 | -6.11 | -22.79% | 0.04 | 1 | 136 | 0.23 | -0.70 | 0.01 | -0.22 | 12/23/2025 | 12/23/2025 1:59:08 PM EST |
| 495.00 | 23.40 | 25.20 | 24.30 | 30.00 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.22 | -0.75 | 0.01 | -0.20 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 500.00 | 27.50 | 29.10 | 28.30 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.25 | -0.80 | 0.01 | -0.17 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 505.00 | 30.90 | 33.80 | 32.35 | 32.93 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.27 | -0.85 | 0.01 | -0.15 | 12/15/2025 | 12/23/2025 1:59:08 PM EST |
| 510.00 | 35.60 | 38.20 | 36.90 | 31.68 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.27 | -0.88 | 0.01 | -0.13 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 515.00 | 40.20 | 43.40 | 41.80 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.26 | -0.91 | 0.01 | -0.10 | 11/28/2025 | 12/23/2025 1:59:08 PM EST |
| 520.00 | 45.10 | 47.70 | 46.40 | 37.60 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.30 | -0.93 | 0.00 | -0.08 | 12/3/2025 | 12/23/2025 1:59:08 PM EST |
| 525.00 | 50.10 | 52.90 | 51.50 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | -0.95 | 0.00 | -0.07 | 11/26/2025 | 12/23/2025 1:59:08 PM EST |
| 530.00 | 55.10 | 58.20 | 56.65 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.05 | 11/26/2025 | 12/23/2025 1:59:08 PM EST |
| 535.00 | 60.10 | 62.90 | 61.50 | % | 0.11 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.04 | 12/23/2025 1:59:08 PM EST | |||
| 540.00 | 64.70 | 69.00 | 66.85 | 51.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 12/9/2025 | 12/23/2025 1:59:08 PM EST |
| 545.00 | 69.70 | 74.00 | 71.85 | 111.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 10/24/2025 | 12/23/2025 1:59:08 PM EST |
| 550.00 | 74.70 | 79.00 | 76.85 | % | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 555.00 | 80.10 | 84.00 | 82.05 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 560.00 | 84.70 | 89.00 | 86.85 | % | 0.16 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 565.00 | 89.70 | 94.00 | 91.85 | 98.74 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 570.00 | 94.70 | 99.00 | 96.85 | 103.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 575.00 | 99.70 | 104.00 | 101.85 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 580.00 | 105.10 | 109.00 | 107.05 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 585.00 | 109.80 | 114.00 | 111.90 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 590.00 | 114.70 | 119.00 | 116.85 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 595.00 | 119.70 | 124.00 | 121.85 | % | 0.20 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 600.00 | 124.70 | 129.00 | 126.85 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST |