Options Chain for HCA HEALTHCARE INC COM (HCA) - $405.00 as of 9/7/2026 7:51:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 183.20 | 187.10 | 185.15 | % | 0.84 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 230.00 | 173.30 | 177.20 | 175.25 | % | 0.76 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 240.00 | 163.30 | 167.30 | 165.30 | % | 0.69 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 250.00 | 153.40 | 157.30 | 155.35 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 255.00 | 148.40 | 152.40 | 150.40 | % | 0.59 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 260.00 | 143.40 | 147.40 | 145.40 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 265.00 | 138.50 | 142.40 | 140.45 | % | 0.53 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 270.00 | 133.50 | 137.50 | 135.50 | % | 0.50 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 275.00 | 128.50 | 132.50 | 130.50 | % | 0.47 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 280.00 | 123.60 | 127.50 | 125.55 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 285.00 | 118.60 | 122.60 | 120.60 | 98.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 290.00 | 113.70 | 117.60 | 115.65 | % | 0.40 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 295.00 | 108.70 | 112.70 | 110.70 | % | 0.38 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 300.00 | 103.70 | 107.70 | 105.70 | 129.50 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.59 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 305.00 | 98.80 | 102.80 | 100.80 | 102.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.56 | 1.00 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 93.90 | 97.80 | 95.85 | 64.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 315.00 | 88.90 | 92.90 | 90.90 | % | 0.29 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 9/4/2026 3:59:55 PM EST | |||
| 320.00 | 84.60 | 88.00 | 86.30 | % | 0.27 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 9/4/2026 3:59:55 PM EST | |||
| 325.00 | 79.70 | 83.10 | 81.40 | 88.00 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.44 | 0.99 | 0.00 | -0.05 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 330.00 | 75.30 | 78.20 | 76.75 | 79.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.45 | 0.98 | 0.00 | -0.04 | 8/14/2026 | 9/4/2026 3:59:55 PM EST |
| 335.00 | 69.40 | 73.40 | 71.40 | 50.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.44 | 0.97 | 0.00 | -0.05 | 7/22/2026 | 9/4/2026 3:59:55 PM EST |
| 340.00 | 64.60 | 68.60 | 66.60 | % | 0.20 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.07 | 9/4/2026 3:59:55 PM EST | |||
| 345.00 | 60.30 | 63.90 | 62.10 | 45.20 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.40 | 0.95 | 0.00 | -0.07 | 7/23/2026 | 9/4/2026 3:59:55 PM EST |
| 350.00 | 56.10 | 59.20 | 57.65 | 61.40 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.37 | 0.93 | 0.00 | -0.09 | 7/28/2026 | 9/4/2026 3:59:55 PM EST |
| 355.00 | 50.90 | 54.70 | 52.80 | 39.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.36 | 0.92 | 0.00 | -0.11 | 7/23/2026 | 9/4/2026 3:59:55 PM EST |
| 360.00 | 46.60 | 50.40 | 48.50 | 36.00 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.36 | 0.89 | 0.00 | -0.12 | 7/23/2026 | 9/4/2026 3:59:55 PM EST |
| 365.00 | 43.10 | 46.00 | 44.55 | 55.80 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.29 | 0.87 | 0.01 | -0.14 | 7/28/2026 | 9/4/2026 3:59:55 PM EST |
| 370.00 | 38.50 | 41.50 | 40.00 | 42.10 | -24.40 | -36.70% | 0.11 | 1 | 21 | 0.28 | 0.84 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 375.00 | 34.70 | 37.90 | 36.30 | 30.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.29 | 0.80 | 0.01 | -0.16 | 7/15/2026 | 9/4/2026 3:59:55 PM EST |
| 380.00 | 30.50 | 34.10 | 32.30 | 41.50 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.29 | 0.77 | 0.01 | -0.18 | 8/5/2026 | 9/4/2026 3:59:55 PM EST |
| 385.00 | 26.80 | 30.20 | 28.50 | 41.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.28 | 0.72 | 0.01 | -0.19 | 7/28/2026 | 9/4/2026 3:59:55 PM EST |
| 390.00 | 23.90 | 27.20 | 25.55 | 30.00 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.29 | 0.68 | 0.01 | -0.20 | 8/17/2026 | 9/4/2026 3:59:55 PM EST |
| 395.00 | 20.60 | 24.00 | 22.30 | 31.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | 0.63 | 0.01 | -0.20 | 7/28/2026 | 9/4/2026 3:59:55 PM EST |
| 400.00 | 18.10 | 21.10 | 19.60 | 18.00 | -3.60 | -16.67% | 0.05 | 1 | 75 | 0.29 | 0.59 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 405.00 | 15.30 | 18.50 | 16.90 | 25.38 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.29 | 0.54 | 0.01 | -0.21 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 410.00 | 13.80 | 16.30 | 15.05 | 17.43 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.30 | 0.49 | 0.01 | -0.21 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 415.00 | 10.80 | 14.00 | 12.40 | 12.10 | -2.73 | -18.41% | 0.03 | 1 | 71 | 0.29 | 0.44 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 420.00 | 8.10 | 12.20 | 10.15 | 13.90 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.29 | 0.39 | 0.01 | -0.19 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 425.00 | 6.60 | 9.90 | 8.25 | 8.49 | -1.81 | -17.58% | 0.02 | 4 | 195 | 0.28 | 0.34 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 430.00 | 4.80 | 9.10 | 6.95 | 7.20 | -1.30 | -15.30% | 0.02 | 22 | 871 | 0.28 | 0.30 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 435.00 | 4.70 | 6.40 | 5.55 | 5.90 | -10.30 | -63.58% | 0.01 | 5 | 20 | 0.28 | 0.26 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 440.00 | 2.60 | 6.80 | 4.70 | 4.80 | +0.20 | +4.35% | 0.01 | 17 | 210 | 0.28 | 0.22 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 445.00 | 1.75 | 5.10 | 3.43 | 3.90 | -1.20 | -23.53% | 0.01 | 7 | 20 | 0.27 | 0.18 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 450.00 | 2.35 | 4.00 | 3.18 | 2.90 | -0.70 | -19.45% | 0.01 | 23 | 269 | 0.29 | 0.15 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 455.00 | 1.15 | 4.70 | 2.93 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.29 | 0.13 | 0.01 | -0.10 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 460.00 | 0.10 | 3.60 | 1.85 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.25 | 0.10 | 0.00 | -0.09 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 465.00 | 0.80 | 4.30 | 2.55 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.31 | 0.08 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 470.00 | 0.05 | 4.10 | 2.08 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.28 | 0.07 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 475.00 | 0.40 | 2.70 | 1.55 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.30 | 0.05 | 0.00 | -0.05 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 3.90 | 1.95 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.04 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 485.00 | 0.00 | 2.70 | 1.35 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.03 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 2.70 | 1.35 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.03 | 0.00 | -0.03 | 7/28/2026 | 9/4/2026 3:59:55 PM EST |
| 495.00 | 0.00 | 1.70 | 0.85 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | 0.02 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 1.70 | 0.85 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.40 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 505.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 510.00 | 0.00 | 2.70 | 1.35 | 0.18 | -0.99 | -84.62% | 0.00 | 1 | 1 | 0.48 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 515.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 520.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 525.00 | 0.00 | 2.65 | 1.33 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 530.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 535.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 540.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 545.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 550.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 555.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 560.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 565.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 570.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 575.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 580.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 585.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 590.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 595.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 605.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 610.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 615.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 620.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 625.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.65 | 1.33 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 2.65 | 1.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.65 | 1.33 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 2.65 | 1.33 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.70 | 1.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 2.75 | 1.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 0.20 | 2.70 | 1.45 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 9/4/2026 3:59:55 PM EST |
| 325.00 | 0.15 | 2.75 | 1.45 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 9/4/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.70 | 1.35 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | -0.02 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 3.80 | 1.90 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.03 | 0.00 | -0.05 | 8/12/2026 | 9/4/2026 3:59:55 PM EST |
| 340.00 | 0.25 | 2.05 | 1.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.04 | 0.00 | -0.07 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 4.00 | 2.00 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.45 | -0.05 | 0.00 | -0.07 | 8/10/2026 | 9/4/2026 3:59:55 PM EST |
| 350.00 | 0.35 | 4.20 | 2.28 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | -0.07 | 0.00 | -0.09 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 355.00 | 1.50 | 4.40 | 2.95 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.08 | 0.00 | -0.11 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 360.00 | 0.50 | 4.20 | 2.35 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.29 | -0.11 | 0.00 | -0.12 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 365.00 | 1.35 | 3.30 | 2.33 | 3.28 | +0.38 | +13.11% | 0.01 | 1 | 612 | 0.28 | -0.13 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 370.00 | 1.80 | 5.30 | 3.55 | 3.70 | -0.33 | -8.19% | 0.01 | 1 | 411 | 0.29 | -0.16 | 0.01 | -0.15 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 375.00 | 3.90 | 5.40 | 4.65 | 4.60 | -0.40 | -8.00% | 0.01 | 7 | 73 | 0.30 | -0.20 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 380.00 | 3.90 | 7.70 | 5.80 | 5.78 | +0.48 | +9.06% | 0.02 | 10 | 11 | 0.29 | -0.23 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 385.00 | 6.40 | 8.00 | 7.20 | 7.50 | +1.30 | +20.97% | 0.02 | 4 | 87 | 0.29 | -0.28 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 390.00 | 7.00 | 9.70 | 8.35 | 9.65 | +1.85 | +23.72% | 0.02 | 1 | 34 | 0.28 | -0.32 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 395.00 | 9.30 | 12.20 | 10.75 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.29 | -0.37 | 0.01 | -0.20 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 400.00 | 11.00 | 15.00 | 13.00 | 13.54 | +3.34 | +32.75% | 0.03 | 1 | 30 | 0.30 | -0.41 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 405.00 | 14.00 | 17.60 | 15.80 | 16.09 | +4.19 | +35.21% | 0.04 | 1 | 7 | 0.30 | -0.46 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 410.00 | 16.60 | 19.10 | 17.85 | 18.00 | +3.00 | +20.00% | 0.04 | 1 | 408 | 0.29 | -0.51 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 415.00 | 19.60 | 22.10 | 20.85 | 21.00 | +5.70 | +37.26% | 0.05 | 2 | 12 | 0.29 | -0.56 | 0.01 | -0.20 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 420.00 | 22.50 | 24.50 | 23.50 | 24.60 | +5.10 | +26.16% | 0.06 | 1 | 29 | 0.28 | -0.61 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 425.00 | 25.40 | 28.30 | 26.85 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.28 | -0.66 | 0.01 | -0.18 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 430.00 | 29.20 | 31.90 | 30.55 | 27.52 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.28 | -0.70 | 0.01 | -0.17 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 435.00 | 32.80 | 35.50 | 34.15 | 26.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.28 | -0.74 | 0.01 | -0.16 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 440.00 | 36.80 | 41.00 | 38.90 | 37.79 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.30 | -0.78 | 0.01 | -0.14 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 445.00 | 41.10 | 43.70 | 42.40 | 46.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.28 | -0.82 | 0.01 | -0.13 | 7/28/2026 | 9/4/2026 3:59:55 PM EST |
| 450.00 | 45.40 | 48.80 | 47.10 | % | 0.10 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.11 | 9/4/2026 3:59:55 PM EST | |||
| 455.00 | 50.20 | 52.80 | 51.50 | 65.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.29 | -0.87 | 0.01 | -0.10 | 7/31/2026 | 9/4/2026 3:59:55 PM EST |
| 460.00 | 54.70 | 57.90 | 56.30 | 38.50 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.36 | -0.90 | 0.00 | -0.09 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 465.00 | 59.40 | 63.30 | 61.35 | % | 0.13 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.07 | 9/4/2026 3:59:55 PM EST | |||
| 470.00 | 64.10 | 68.00 | 66.05 | % | 0.14 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.06 | 9/4/2026 3:59:55 PM EST | |||
| 475.00 | 68.90 | 72.90 | 70.90 | % | 0.15 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.05 | 9/4/2026 3:59:55 PM EST | |||
| 480.00 | 73.80 | 77.30 | 75.55 | % | 0.16 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.04 | 9/4/2026 3:59:55 PM EST | |||
| 485.00 | 78.70 | 81.80 | 80.25 | % | 0.17 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.04 | 9/4/2026 3:59:55 PM EST | |||
| 490.00 | 83.60 | 87.50 | 85.55 | % | 0.17 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 9/4/2026 3:59:55 PM EST | |||
| 495.00 | 88.50 | 92.50 | 90.50 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 9/4/2026 3:59:55 PM EST | |||
| 500.00 | 93.50 | 97.40 | 95.45 | 132.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 7/15/2026 | 9/4/2026 3:59:55 PM EST |
| 505.00 | 98.40 | 102.50 | 100.45 | 120.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 510.00 | 103.30 | 107.40 | 105.35 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 515.00 | 108.30 | 112.50 | 110.40 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 520.00 | 113.40 | 117.30 | 115.35 | % | 0.22 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 525.00 | 118.40 | 122.30 | 120.35 | 123.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 9/4/2026 3:59:55 PM EST |
| 530.00 | 123.30 | 127.30 | 125.30 | 127.82 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:55 PM EST |
| 535.00 | 128.30 | 132.30 | 130.30 | 132.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:55 PM EST |
| 540.00 | 133.30 | 137.30 | 135.30 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 545.00 | 138.30 | 142.30 | 140.30 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 550.00 | 143.30 | 147.30 | 145.30 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 555.00 | 148.30 | 152.30 | 150.30 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 560.00 | 153.30 | 157.30 | 155.30 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 565.00 | 158.30 | 162.30 | 160.30 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 570.00 | 163.30 | 167.30 | 165.30 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 575.00 | 168.30 | 172.20 | 170.25 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 580.00 | 173.30 | 177.20 | 175.25 | 189.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 585.00 | 178.30 | 182.20 | 180.25 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 590.00 | 183.30 | 187.20 | 185.25 | 181.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:55 PM EST |
| 595.00 | 188.30 | 192.20 | 190.25 | 204.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 600.00 | 193.30 | 197.20 | 195.25 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 605.00 | 198.30 | 202.20 | 200.25 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 610.00 | 203.30 | 207.20 | 205.25 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 615.00 | 208.20 | 212.20 | 210.20 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 620.00 | 213.20 | 217.20 | 215.20 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 625.00 | 218.20 | 222.20 | 220.20 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |