HCA Healthcare Options

View HCA Healthcare (HCA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.48

P/C Ratio (OI)

0.88

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

210.0620.0

210.0

620.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid254

Ask258.5

volume0

Intrest0

Strike

210

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Last Price-

Change

Bid244.4

Ask248.5

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask1.9

volume0

Intrest0

Last Price-

Change

Bid234

Ask238.5

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Last Price-

Change

Bid224.6

Ask228.5

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Last Price-

Change

Bid214.5

Ask218.5

volume0

Intrest0

Strike

250

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Last Price-

Change

Bid204.7

Ask208.5

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Last Price-

Change

Bid194.5

Ask199

volume0

Intrest0

Strike

270

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Last Price-

Change

Bid184.7

Ask189

volume0

Intrest0

Strike

280

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Last Price-

Change

Bid179.7

Ask184

volume0

Intrest0

Strike

285

Last Price-

Change

Bid-

Ask3.5

volume0

Intrest0

Last Price-

Change

Bid174.8

Ask179

volume0

Intrest0

Strike

290

Last Price0.78Aug 14, 2026

Change

-0%

Bid-

Ask2.7

volume0

Intrest1

Last Price-

Change

Bid169.9

Ask174

volume0

Intrest0

Strike

295

Last Price-

Change

Bid-

Ask1.95

volume0

Intrest0

Last Price-

Change

Bid164.8

Ask169

volume0

Intrest0

Strike

300

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Last Price-

Change

Bid159.9

Ask164

volume0

Intrest0

Strike

305

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Last Price-

Change

Bid155

Ask159

volume0

Intrest0

Strike

310

Last Price0.5Sep 17, 2026

Change

-0%

Bid-

Ask2.7

volume0

Intrest4

Last Price-

Change

Bid149.8

Ask154

volume0

Intrest0

Strike

315

Last Price-

Change

Bid-

Ask3.5

volume0

Intrest0

Last Price90.5Aug 20, 2026

Change

-0%

Bid145.1

Ask149

volume0

Intrest6

Strike

320

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Last Price-

Change

Bid139.7

Ask144

volume0

Intrest0

Strike

325

Last Price0.5Sep 23, 2026

Change

-0%

Bid0.05

Ask2.7

volume0

Intrest7

Last Price-

Change

Bid135.2

Ask139

volume0

Intrest0

Strike

330

Last Price2.65Sep 04, 2026

Change

-0%

Bid-

Ask2.7

volume0

Intrest1

Last Price75.5Sep 08, 2026

Change

-0%

Bid130.2

Ask134

volume0

Intrest2

Strike

335

Last Price0.1Oct 19, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest57

Last Price-

Change

Bid125.3

Ask129

volume0

Intrest0

Strike

340

Last Price1.8Sep 17, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest0

Last Price63.6Sep 08, 2026

Change

-0%

Bid120.2

Ask124

volume0

Intrest6

Strike

345

Last Price1.6Sep 24, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest44

Last Price-

Change

Bid115.3

Ask118.6

volume0

Intrest0

Strike

350

Last Price0.8Oct 15, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest15

Last Price-

Change

Bid110.2

Ask114.1

volume0

Intrest0

Strike

355

Last Price0.25Oct 19, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest8

Last Price51.8Sep 08, 2026

Change

-0%

Bid105.4

Ask108.8

volume0

Intrest1

Strike

360

Last Price0.9Oct 16, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest8

Last Price78.62Oct 07, 2026

Change

-0%

Bid100.6

Ask103.9

volume0

Intrest4

Strike

365

Last Price2.2Sep 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest7

Last Price-

Change

Bid95.7

Ask99

volume0

Intrest0

Strike

370

Last Price0.95Oct 12, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest205

Last Price68.64Oct 07, 2026

Change

-0%

Bid90.6

Ask94.5

volume0

Intrest2

Strike

375

Last Price1.1Oct 13, 2026

Change

-0%

Bid0.25

Ask3.8

volume0

Intrest7

Last Price-

Change

Bid86

Ask89.9

volume0

Intrest0

Strike

380

Last Price1.3Oct 16, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest18

Last Price-

Change

Bid81

Ask84.1

volume0

Intrest0

Strike

385

Last Price1.35Oct 20, 2026

Change

3.4972.11%

Bid0.35

Ask2.35

volume12

Intrest11

Last Price35.5Aug 17, 2026

Change

-0%

Bid76.3

Ask79.9

volume0

Intrest1

Strike

390

Last Price2.3Oct 20, 2026

Change

0.29.52%

Bid0.9

Ask2

volume1

Intrest1161

Last Price47.96Sep 28, 2026

Change

-0%

Bid71.5

Ask74.6

volume0

Intrest1

Strike

395

Last Price2.4Oct 20, 2026

Change

0.7545.45%

Bid0.55

Ask3.2

volume4

Intrest33

Last Price61.75Oct 16, 2026

Change

-0%

Bid67

Ask70.7

volume0

Intrest17

Strike

400

Last Price1.7Oct 20, 2026

Change

1.4245.51%

Bid1.7

Ask4.4

volume1

Intrest29

Last Price55.4Oct 19, 2026

Change

-0%

Bid63.2

Ask65.6

volume0

Intrest6

Strike

405

Last Price2.54Oct 16, 2026

Change

-0%

Bid0.8

Ask4.1

volume0

Intrest22

Last Price59.8Oct 20, 2026

Change

5.768.79%

Bid58.1

Ask61.8

volume1

Intrest2

Strike

410

Last Price5Oct 16, 2026

Change

-0%

Bid2.5

Ask5.3

volume0

Intrest35

Last Price51.5Oct 13, 2026

Change

-0%

Bid54

Ask57.2

volume0

Intrest10

Strike

415

Last Price5.3Oct 19, 2026

Change

-0%

Bid2.45

Ask5.8

volume0

Intrest60

Last Price51.3Oct 16, 2026

Change

-0%

Bid49.8

Ask53

volume0

Intrest12

Strike

420

Last Price5Oct 20, 2026

Change

1.624.24%

Bid3.1

Ask7

volume6

Intrest56

Last Price34.4Oct 08, 2026

Change

-0%

Bid46

Ask48.8

volume0

Intrest20

Strike

425

Last Price7Oct 20, 2026

Change

0.911.39%

Bid3.8

Ask7.6

volume3

Intrest416

Last Price40.6Oct 16, 2026

Change

-0%

Bid42.3

Ask45

volume0

Intrest18

Strike

430

Last Price7.44Oct 20, 2026

Change

2.3624.08%

Bid5

Ask9

volume505

Intrest642

Last Price39.75Oct 16, 2026

Change

-0%

Bid38.4

Ask41

volume0

Intrest21

Strike

435

Last Price8.8Oct 20, 2026

Change

2.2220.15%

Bid6.6

Ask9.7

volume1

Intrest55

Last Price29.45Oct 19, 2026

Change

-0%

Bid34.9

Ask37.5

volume0

Intrest470

Strike

440

Last Price10.34Oct 20, 2026

Change

0.9410%

Bid8

Ask11.2

volume1

Intrest2101

Last Price36.75Oct 15, 2026

Change

-0%

Bid31.5

Ask34.6

volume0

Intrest152

Strike

445

Last Price11.8Oct 20, 2026

Change

4.125.79%

Bid9.5

Ask12.9

volume1

Intrest13

Last Price29.5Oct 20, 2026

Change

5.9525.27%

Bid28.4

Ask31.3

volume1

Intrest134

Strike

450

Last Price13.84Oct 20, 2026

Change

3.1118.35%

Bid12.2

Ask14.7

volume3

Intrest657

Last Price25.7Oct 20, 2026

Change

524.15%

Bid25

Ask28.2

volume11

Intrest26

Strike

455

Last Price16.19Oct 20, 2026

Change

2.6213.93%

Bid14

Ask17

volume504

Intrest4

Last Price23.5Oct 20, 2026

Change

3.0715.03%

Bid22.8

Ask25.4

volume37

Intrest66

Strike

460

Last Price17.6Oct 20, 2026

Change

4.4920.33%

Bid16.1

Ask18.7

volume4

Intrest53

Last Price20.5Oct 20, 2026

Change

3.520.59%

Bid19.5

Ask22.9

volume59

Intrest49

Strike

465

Last Price24.09Oct 19, 2026

Change

-0%

Bid18.1

Ask21.3

volume0

Intrest6

Last Price18.06Oct 20, 2026

Change

3.7626.29%

Bid17

Ask20.2

volume1

Intrest61

Strike

470

Last Price20.1Oct 15, 2026

Change

-0%

Bid20.6

Ask23.9

volume0

Intrest16

Last Price15.86Oct 20, 2026

Change

1.8913.53%

Bid16.3

Ask18.1

volume2

Intrest377

Strike

475

Last Price30.2Oct 19, 2026

Change

-0%

Bid23.4

Ask26.7

volume0

Intrest46

Last Price10.75Oct 19, 2026

Change

-0%

Bid12.5

Ask16

volume0

Intrest715

Strike

480

Last Price39.8Oct 09, 2026

Change

-0%

Bid26.9

Ask29.7

volume0

Intrest52

Last Price10.7Oct 19, 2026

Change

-0%

Bid11

Ask13.8

volume0

Intrest206

Strike

485

Last Price56.7Sep 22, 2026

Change

-0%

Bid29.7

Ask32.8

volume0

Intrest42

Last Price10.87Oct 20, 2026

Change

1.7218.8%

Bid9

Ask12

volume9

Intrest65

Strike

490

Last Price39.3Oct 12, 2026

Change

-0%

Bid33

Ask36.2

volume0

Intrest1

Last Price7.67Oct 20, 2026

Change

2.0721.25%

Bid7.7

Ask11

volume2

Intrest442

Strike

495

Last Price67.9Sep 17, 2026

Change

-0%

Bid36.2

Ask39.7

volume0

Intrest5

Last Price7.5Oct 20, 2026

Change

1.8232.04%

Bid6.2

Ask9.3

volume13

Intrest112

Strike

500

Last Price46.4Oct 16, 2026

Change

-0%

Bid40.2

Ask43.4

volume0

Intrest2

Last Price6.8Oct 20, 2026

Change

1.518.07%

Bid5

Ask8.7

volume1

Intrest67

Strike

505

Last Price-

Change

Bid44.1

Ask46.6

volume0

Intrest0

Last Price4Oct 19, 2026

Change

-0%

Bid4

Ask7.2

volume0

Intrest7

Strike

510

Last Price-

Change

Bid48.1

Ask50.6

volume0

Intrest0

Last Price3.5Oct 19, 2026

Change

-0%

Bid3.1

Ask7

volume0

Intrest37

Strike

515

Last Price-

Change

Bid52

Ask54.7

volume0

Intrest0

Last Price4Oct 20, 2026

Change

2.2435.9%

Bid2.35

Ask6

volume5

Intrest8

Strike

520

Last Price-

Change

Bid56.5

Ask59.1

volume0

Intrest0

Last Price3.15Oct 20, 2026

Change

0.518.87%

Bid1.7

Ask4.8

volume3

Intrest50

Strike

525

Last Price-

Change

Bid60.8

Ask64

volume0

Intrest0

Last Price3.7Oct 15, 2026

Change

-0%

Bid1.1

Ask5

volume0

Intrest3

Strike

530

Last Price-

Change

Bid65.1

Ask67.9

volume0

Intrest0

Last Price-

Change

Bid0.65

Ask4.2

volume0

Intrest0

Strike

535

Last Price-

Change

Bid69.3

Ask73

volume0

Intrest0

Last Price-

Change

Bid0.15

Ask4.3

volume0

Intrest0

Strike

540

Last Price-

Change

Bid74.3

Ask77.6

volume0

Intrest0

Last Price-

Change

Bid0.2

Ask3.8

volume0

Intrest0

Strike

545

Last Price-

Change

Bid79

Ask82.5

volume0

Intrest0

Last Price4.1Oct 14, 2026

Change

-0%

Bid0.35

Ask3.8

volume0

Intrest4

Strike

550

Last Price-

Change

Bid83.7

Ask87.1

volume0

Intrest0

Last Price-

Change

Bid0.15

Ask3.8

volume0

Intrest0

Strike

555

Last Price-

Change

Bid88.5

Ask91.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.2

volume0

Intrest0

Strike

560

Last Price-

Change

Bid93.3

Ask96.7

volume0

Intrest0

Last Price0.89Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest0

Strike

565

Last Price-

Change

Bid98.2

Ask101.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask4

volume0

Intrest0

Strike

570

Last Price-

Change

Bid103.1

Ask106.4

volume0

Intrest0

Last Price-

Change

Bid0.05

Ask3.8

volume0

Intrest0

Strike

575

Last Price-

Change

Bid107

Ask111.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.1

volume0

Intrest0

Strike

580

Last Price-

Change

Bid112

Ask116.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Strike

585

Last Price-

Change

Bid117

Ask121.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

590

Last Price-

Change

Bid122

Ask126.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.9

volume0

Intrest0

Strike

595

Last Price-

Change

Bid127

Ask131.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

600

Last Price-

Change

Bid132

Ask136.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

605

Last Price-

Change

Bid137

Ask141.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

610

Last Price-

Change

Bid142

Ask146.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

615

Last Price-

Change

Bid147

Ask151.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

620

Last Price-

Change

Bid152

Ask156.2

volume0

Intrest0

HCA Healthcare Inc 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

HCA Healthcare Options