Options Chain for HCA HEALTHCARE INC COM (HCA) - $408.89 as of 8/7/2026 6:08:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 241.60 | 245.80 | 243.70 | 260.20 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 8/7/2026 3:59:53 PM EST |
| 175.00 | 236.60 | 240.80 | 238.70 | % | 1.36 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 180.00 | 231.60 | 235.80 | 233.70 | 206.50 | 0.00 | 0.00% | 1.30 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 185.00 | 226.70 | 231.10 | 228.90 | 201.50 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 190.00 | 221.70 | 225.90 | 223.80 | % | 1.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 195.00 | 216.70 | 220.90 | 218.80 | % | 1.12 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 200.00 | 211.70 | 215.90 | 213.80 | 162.90 | 0.00 | 0.00% | 1.07 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 210.00 | 201.80 | 206.20 | 204.00 | % | 0.97 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 220.00 | 191.80 | 196.00 | 193.90 | % | 0.88 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 230.00 | 182.00 | 186.30 | 184.15 | % | 0.80 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 240.00 | 171.90 | 176.10 | 174.00 | % | 0.72 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 250.00 | 161.90 | 166.10 | 164.00 | 119.28 | 0.00 | 0.00% | 0.66 | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 260.00 | 152.00 | 156.20 | 154.10 | % | 0.59 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 270.00 | 142.00 | 146.20 | 144.10 | % | 0.53 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 280.00 | 132.10 | 136.30 | 134.20 | % | 0.48 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 285.00 | 127.10 | 131.30 | 129.20 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 290.00 | 122.20 | 126.40 | 124.30 | 126.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 8/7/2026 3:59:53 PM EST |
| 295.00 | 117.20 | 121.40 | 119.30 | % | 0.40 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 300.00 | 112.30 | 116.70 | 114.50 | 94.40 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.67 | 1.00 | 0.00 | -0.02 | 6/15/2026 | 8/7/2026 3:59:53 PM EST |
| 305.00 | 107.50 | 111.50 | 109.50 | 77.90 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.63 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 310.00 | 102.40 | 106.80 | 104.60 | % | 0.34 | 0 | 6 | 0.62 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 315.00 | 97.40 | 101.60 | 99.50 | 104.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.02 | 7/6/2026 | 8/7/2026 3:59:53 PM EST |
| 320.00 | 92.50 | 96.70 | 94.60 | 88.55 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.03 | 7/10/2026 | 8/7/2026 3:59:53 PM EST |
| 325.00 | 87.90 | 91.30 | 89.60 | 46.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.53 | 0.99 | 0.00 | -0.03 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 330.00 | 83.70 | 86.40 | 85.05 | % | 0.26 | 0 | 5 | 0.46 | 0.98 | 0.00 | -0.07 | 8/7/2026 3:59:53 PM EST | |||
| 335.00 | 78.90 | 81.50 | 80.20 | 85.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.44 | 0.97 | 0.00 | -0.07 | 7/6/2026 | 8/7/2026 3:59:53 PM EST |
| 340.00 | 74.10 | 76.70 | 75.40 | 53.38 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.42 | 0.97 | 0.00 | -0.08 | 6/11/2026 | 8/7/2026 3:59:53 PM EST |
| 345.00 | 68.80 | 71.90 | 70.35 | 36.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.41 | 0.96 | 0.00 | -0.09 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 350.00 | 63.70 | 67.20 | 65.45 | 28.93 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.40 | 0.94 | 0.00 | -0.10 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 355.00 | 59.40 | 62.50 | 60.95 | % | 0.17 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.12 | 8/7/2026 3:59:53 PM EST | |||
| 360.00 | 54.50 | 57.90 | 56.20 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 129 | 0.37 | 0.91 | 0.00 | -0.13 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 365.00 | 50.20 | 53.40 | 51.80 | 50.13 | +2.13 | +4.44% | 0.14 | 1 | 816 | 0.27 | 0.89 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 370.00 | 46.00 | 49.40 | 47.70 | 45.77 | +15.15 | +49.48% | 0.13 | 1 | 217 | 0.29 | 0.87 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 375.00 | 41.60 | 45.30 | 43.45 | 47.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.29 | 0.84 | 0.01 | -0.17 | 7/29/2026 | 8/7/2026 3:59:53 PM EST |
| 380.00 | 37.90 | 40.40 | 39.15 | 29.89 | 0.00 | 0.00% | 0.10 | 0 | 157 | 0.29 | 0.81 | 0.01 | -0.18 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 385.00 | 33.70 | 37.50 | 35.60 | 21.40 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.30 | 0.77 | 0.01 | -0.20 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 390.00 | 30.00 | 33.90 | 31.95 | 20.96 | 0.00 | 0.00% | 0.08 | 0 | 119 | 0.30 | 0.73 | 0.01 | -0.21 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 395.00 | 26.90 | 30.40 | 28.65 | 20.70 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.31 | 0.69 | 0.01 | -0.22 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 400.00 | 24.20 | 27.20 | 25.70 | 25.90 | +1.29 | +5.25% | 0.06 | 4 | 539 | 0.31 | 0.65 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 405.00 | 20.60 | 24.20 | 22.40 | 22.38 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.31 | 0.61 | 0.01 | -0.23 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 410.00 | 18.00 | 21.40 | 19.70 | 18.31 | +0.20 | +1.11% | 0.05 | 6 | 62 | 0.31 | 0.57 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 415.00 | 15.50 | 18.90 | 17.20 | 15.66 | -1.14 | -6.79% | 0.04 | 1 | 247 | 0.31 | 0.52 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 420.00 | 13.60 | 16.60 | 15.10 | 13.50 | -0.20 | -1.46% | 0.04 | 5 | 214 | 0.31 | 0.47 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 425.00 | 11.60 | 13.40 | 12.50 | 12.20 | +1.10 | +9.91% | 0.03 | 5 | 1,376 | 0.30 | 0.43 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 430.00 | 10.00 | 12.70 | 11.35 | 10.00 | +0.15 | +1.53% | 0.03 | 1 | 1,357 | 0.31 | 0.38 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 435.00 | 8.10 | 10.10 | 9.10 | 10.24 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.30 | 0.34 | 0.01 | -0.19 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 440.00 | 7.10 | 8.30 | 7.70 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.30 | 0.29 | 0.01 | -0.18 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 445.00 | 5.90 | 6.60 | 6.25 | 6.10 | -0.25 | -3.94% | 0.01 | 6 | 168 | 0.30 | 0.25 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 450.00 | 4.80 | 5.60 | 5.20 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.30 | 0.21 | 0.01 | -0.15 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 455.00 | 2.50 | 4.50 | 3.50 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.28 | 0.18 | 0.01 | -0.13 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 460.00 | 3.10 | 3.80 | 3.45 | 3.50 | -0.60 | -14.64% | 0.01 | 46 | 134 | 0.30 | 0.15 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 465.00 | 0.75 | 3.10 | 1.93 | 2.85 | -1.05 | -26.93% | 0.00 | 45 | 41 | 0.26 | 0.12 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 470.00 | 2.00 | 2.55 | 2.28 | 2.41 | +0.21 | +9.55% | 0.00 | 2 | 196 | 0.30 | 0.10 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 475.00 | 0.85 | 2.20 | 1.53 | 1.85 | -1.00 | -35.09% | 0.00 | 4 | 920 | 0.28 | 0.08 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 480.00 | 0.05 | 2.40 | 1.23 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.25 | 0.06 | 0.00 | -0.06 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 485.00 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.32 | 0.05 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 490.00 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.32 | 0.04 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 495.00 | 0.00 | 1.05 | 0.53 | 5.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.32 | 0.03 | 0.00 | -0.03 | 7/7/2026 | 8/7/2026 3:59:53 PM EST |
| 500.00 | 0.25 | 0.85 | 0.55 | 0.21 | -0.54 | -72.00% | 0.00 | 2 | 58 | 0.29 | 0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 505.00 | 0.00 | 0.70 | 0.35 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.32 | 0.02 | 0.00 | -0.02 | 7/6/2026 | 8/7/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.32 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 515.00 | 0.00 | 0.50 | 0.25 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 8/7/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 1.15 | 0.58 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.40 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 8/7/2026 3:59:53 PM EST |
| 525.00 | 0.00 | 3.70 | 1.85 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 8/7/2026 3:59:53 PM EST |
| 530.00 | 0.00 | 1.50 | 0.75 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.45 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 8/7/2026 3:59:53 PM EST |
| 535.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.47 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 3:59:53 PM EST |
| 545.00 | 0.00 | 1.50 | 0.75 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/7/2026 3:59:53 PM EST |
| 550.00 | 0.00 | 1.50 | 0.75 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 3:59:53 PM EST |
| 555.00 | 0.00 | 1.50 | 0.75 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 3:59:53 PM EST |
| 560.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:53 PM EST |
| 565.00 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:53 PM EST |
| 570.00 | 0.00 | 1.50 | 0.75 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 3:59:53 PM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 3:59:53 PM EST |
| 580.00 | 0.00 | 1.50 | 0.75 | 19.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/7/2026 3:59:53 PM EST |
| 600.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:53 PM EST |
| 620.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/7/2026 3:59:53 PM EST |
| 640.00 | 0.00 | 1.50 | 0.75 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/7/2026 3:59:53 PM EST |
| 660.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:53 PM EST |
| 680.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 700.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/7/2026 3:59:53 PM EST |
| 720.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 740.00 | 0.00 | 3.40 | 1.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 3:59:53 PM EST |
| 760.00 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 5.00 | 2.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/7/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/7/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.25 | 0.13 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.48 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 1.95 | 0.98 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.46 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 0.40 | 0.20 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.45 | -0.01 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 0.55 | 0.28 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.41 | -0.01 | 0.00 | -0.03 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 325.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | -0.01 | 0.00 | -0.03 | 7/28/2026 | 8/7/2026 3:59:53 PM EST |
| 330.00 | 0.05 | 0.85 | 0.45 | 0.50 | -0.55 | -52.39% | 0.00 | 13 | 52 | 0.33 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 335.00 | 0.10 | 0.95 | 0.53 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | -0.03 | 0.00 | -0.07 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 340.00 | 0.40 | 1.10 | 0.75 | 0.85 | -0.34 | -28.58% | 0.00 | 13 | 68 | 0.34 | -0.03 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 345.00 | 0.65 | 1.35 | 1.00 | 0.92 | -0.78 | -45.89% | 0.00 | 10 | 73 | 0.34 | -0.04 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 350.00 | 0.95 | 1.55 | 1.25 | 1.21 | -0.74 | -37.95% | 0.00 | 32 | 252 | 0.34 | -0.06 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 355.00 | 0.35 | 1.90 | 1.13 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.30 | -0.07 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 360.00 | 1.55 | 2.25 | 1.90 | 2.40 | -0.41 | -14.60% | 0.01 | 1 | 1,863 | 0.32 | -0.09 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 365.00 | 1.95 | 4.00 | 2.98 | 2.66 | -1.11 | -29.45% | 0.01 | 37 | 41 | 0.34 | -0.11 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 370.00 | 3.00 | 3.70 | 3.35 | 3.24 | -1.36 | -29.57% | 0.01 | 37 | 172 | 0.32 | -0.13 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 375.00 | 3.60 | 4.50 | 4.05 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.32 | -0.16 | 0.01 | -0.17 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 380.00 | 3.60 | 5.30 | 4.45 | 5.95 | -0.95 | -13.77% | 0.01 | 1 | 232 | 0.30 | -0.19 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 385.00 | 5.60 | 6.80 | 6.20 | 6.50 | -1.90 | -22.62% | 0.02 | 2 | 241 | 0.32 | -0.23 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 390.00 | 6.90 | 8.30 | 7.60 | 7.90 | -2.30 | -22.55% | 0.02 | 41 | 74 | 0.32 | -0.27 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 395.00 | 8.40 | 9.70 | 9.05 | 9.50 | -2.12 | -18.25% | 0.02 | 4 | 55 | 0.32 | -0.31 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 400.00 | 10.20 | 11.90 | 11.05 | 13.55 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.32 | -0.35 | 0.01 | -0.23 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 405.00 | 11.00 | 13.60 | 12.30 | 17.00 | 0.00 | 0.00% | 0.03 | 0 | 865 | 0.30 | -0.39 | 0.01 | -0.23 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 410.00 | 13.50 | 16.10 | 14.80 | 19.20 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.31 | -0.43 | 0.01 | -0.23 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 415.00 | 16.10 | 18.30 | 17.20 | 21.40 | 0.00 | 0.00% | 0.04 | 0 | 445 | 0.31 | -0.48 | 0.01 | -0.23 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 420.00 | 18.50 | 21.80 | 20.15 | 20.00 | -7.30 | -26.74% | 0.05 | 1 | 21 | 0.31 | -0.53 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 425.00 | 21.90 | 24.70 | 23.30 | 22.90 | -2.20 | -8.77% | 0.05 | 1 | 7 | 0.31 | -0.57 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 430.00 | 24.50 | 28.30 | 26.40 | 26.00 | -3.00 | -10.35% | 0.06 | 4 | 29 | 0.31 | -0.62 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 435.00 | 28.00 | 31.70 | 29.85 | 49.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.31 | -0.66 | 0.01 | -0.19 | 7/13/2026 | 8/7/2026 3:59:53 PM EST |
| 440.00 | 31.50 | 34.70 | 33.10 | 72.50 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.30 | -0.71 | 0.01 | -0.18 | 7/21/2026 | 8/7/2026 3:59:53 PM EST |
| 445.00 | 35.50 | 38.50 | 37.00 | 46.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.30 | -0.75 | 0.01 | -0.16 | 7/8/2026 | 8/7/2026 3:59:53 PM EST |
| 450.00 | 40.10 | 43.00 | 41.55 | 91.00 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.32 | -0.79 | 0.01 | -0.15 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 455.00 | 43.50 | 46.60 | 45.05 | 45.50 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.30 | -0.82 | 0.01 | -0.13 | 5/13/2026 | 8/7/2026 3:59:53 PM EST |
| 460.00 | 48.10 | 50.70 | 49.40 | 90.50 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.30 | -0.85 | 0.01 | -0.11 | 7/20/2026 | 8/7/2026 3:59:53 PM EST |
| 465.00 | 52.80 | 54.90 | 53.85 | 101.90 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.30 | -0.88 | 0.01 | -0.09 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 470.00 | 57.30 | 60.20 | 58.75 | 99.25 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.31 | -0.90 | 0.00 | -0.08 | 6/5/2026 | 8/7/2026 3:59:53 PM EST |
| 475.00 | 61.40 | 64.40 | 62.90 | 112.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.35 | -0.92 | 0.00 | -0.07 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 480.00 | 66.00 | 68.70 | 67.35 | 74.30 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.35 | -0.94 | 0.00 | -0.06 | 7/8/2026 | 8/7/2026 3:59:53 PM EST |
| 485.00 | 70.80 | 74.00 | 72.40 | 100.00 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.37 | -0.95 | 0.00 | -0.05 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 490.00 | 75.60 | 79.20 | 77.40 | 78.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.41 | -0.96 | 0.00 | -0.04 | 7/6/2026 | 8/7/2026 3:59:53 PM EST |
| 495.00 | 80.50 | 84.00 | 82.25 | 90.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.40 | -0.97 | 0.00 | -0.03 | 7/10/2026 | 8/7/2026 3:59:53 PM EST |
| 500.00 | 85.40 | 89.10 | 87.25 | 128.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 6/10/2026 | 8/7/2026 3:59:53 PM EST |
| 505.00 | 89.90 | 94.00 | 91.95 | 43.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.46 | -0.98 | 0.00 | -0.02 | 4/17/2026 | 8/7/2026 3:59:53 PM EST |
| 510.00 | 94.80 | 99.00 | 96.90 | 103.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 5/19/2026 | 8/7/2026 3:59:53 PM EST |
| 515.00 | 99.80 | 104.00 | 101.90 | 113.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 8/7/2026 3:59:53 PM EST |
| 520.00 | 104.80 | 109.00 | 106.90 | 114.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 8/7/2026 3:59:53 PM EST |
| 525.00 | 109.80 | 114.00 | 111.90 | 134.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 8/7/2026 3:59:53 PM EST |
| 530.00 | 114.80 | 119.00 | 116.90 | 140.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 8/7/2026 3:59:53 PM EST |
| 535.00 | 119.80 | 124.00 | 121.90 | 70.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 8/7/2026 3:59:53 PM EST |
| 540.00 | 124.80 | 129.00 | 126.90 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 545.00 | 129.80 | 134.00 | 131.90 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 550.00 | 134.80 | 139.00 | 136.90 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 555.00 | 139.80 | 144.00 | 141.90 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 560.00 | 144.80 | 149.00 | 146.90 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 565.00 | 149.80 | 154.00 | 151.90 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 570.00 | 154.80 | 159.00 | 156.90 | 179.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:53 PM EST |
| 575.00 | 159.80 | 164.00 | 161.90 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 580.00 | 164.80 | 169.00 | 166.90 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 600.00 | 184.80 | 189.00 | 186.90 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 620.00 | 204.80 | 209.00 | 206.90 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 640.00 | 224.80 | 229.00 | 226.90 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 660.00 | 244.80 | 249.00 | 246.90 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 680.00 | 264.80 | 269.00 | 266.90 | % | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 700.00 | 284.80 | 289.00 | 286.90 | % | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 720.00 | 304.80 | 309.00 | 306.90 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 740.00 | 324.90 | 329.00 | 326.95 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 760.00 | 344.80 | 349.00 | 346.90 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST |