HCA Healthcare Options

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

P/C Ratio (Vol)

0.22

P/C Ratio (OI)

0.86

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

220.0625.0

220.0

625.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid205.7

Ask209.4

volume0

Intrest0

Strike

220

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid195.4

Ask199.5

volume0

Intrest0

Strike

230

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid185.4

Ask189.5

volume0

Intrest0

Strike

240

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid175.5

Ask179.4

volume0

Intrest0

Strike

250

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid170.5

Ask174.5

volume0

Intrest0

Strike

255

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid165.5

Ask169.5

volume0

Intrest0

Strike

260

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid160.5

Ask164.5

volume0

Intrest0

Strike

265

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid155.5

Ask159.5

volume0

Intrest0

Strike

270

Last Price-

Change

Bid-

Ask4.3

volume0

Intrest0

Last Price-

Change

Bid150.5

Ask154.6

volume0

Intrest0

Strike

275

Last Price-

Change

Bid-

Ask4.5

volume0

Intrest0

Last Price-

Change

Bid145.5

Ask149.6

volume0

Intrest0

Strike

280

Last Price2.2Jul 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1

Last Price98.1Jul 24, 2026

Change

-0%

Bid140.8

Ask144.5

volume0

Intrest1

Strike

285

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest4

Last Price-

Change

Bid135.5

Ask139.6

volume0

Intrest0

Strike

290

Last Price3Jul 21, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest1

Last Price-

Change

Bid130.8

Ask134.5

volume0

Intrest0

Strike

295

Last Price3.6Jul 21, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest1

Last Price129.5Aug 21, 2026

Change

-0%

Bid125.8

Ask129.3

volume0

Intrest6

Strike

300

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Last Price102.9Sep 02, 2026

Change

-0%

Bid120.8

Ask124.5

volume0

Intrest5

Strike

305

Last Price0.18Sep 03, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest2

Last Price64.5Jul 14, 2026

Change

-0%

Bid115.8

Ask119.2

volume0

Intrest0

Strike

310

Last Price0.15Sep 18, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest11

Last Price-

Change

Bid110.9

Ask114.2

volume0

Intrest0

Strike

315

Last Price0.4Aug 28, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest3

Last Price-

Change

Bid105.9

Ask109.2

volume0

Intrest0

Strike

320

Last Price0.1Sep 18, 2026

Change

-0%

Bid-

Ask0.4

volume0

Intrest11

Last Price88Jul 29, 2026

Change

-0%

Bid100.9

Ask104.2

volume0

Intrest20

Strike

325

Last Price2.22Sep 16, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest1

Last Price79.1Aug 14, 2026

Change

-0%

Bid95.9

Ask99.2

volume0

Intrest3

Strike

330

Last Price2.49Sep 21, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest9

Last Price50Jul 22, 2026

Change

-0%

Bid90.9

Ask94.3

volume0

Intrest6

Strike

335

Last Price0.3Sep 18, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest2

Last Price-

Change

Bid85.9

Ask89.4

volume0

Intrest0

Strike

340

Last Price0.25Sep 17, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest3

Last Price45.2Jul 23, 2026

Change

-0%

Bid80.9

Ask84.3

volume0

Intrest8

Strike

345

Last Price3.2Aug 10, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest22

Last Price72.1Sep 10, 2026

Change

-0%

Bid76

Ask79.3

volume0

Intrest11

Strike

350

Last Price0.46Sep 25, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest35

Last Price39Jul 23, 2026

Change

-0%

Bid71

Ask74.8

volume0

Intrest7

Strike

355

Last Price0.3Sep 21, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest15

Last Price36Jul 23, 2026

Change

-0%

Bid66

Ask69.4

volume0

Intrest16

Strike

360

Last Price0.47Sep 25, 2026

Change

-0%

Bid-

Ask2.7

volume0

Intrest58

Last Price55.8Jul 28, 2026

Change

-0%

Bid61.1

Ask64.4

volume0

Intrest38

Strike

365

Last Price0.6Sep 21, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest243

Last Price68Sep 23, 2026

Change

-0%

Bid56.1

Ask59.9

volume0

Intrest46

Strike

370

Last Price0.39Sep 28, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest445

Last Price59.57Sep 18, 2026

Change

-0%

Bid51.2

Ask54.6

volume0

Intrest2

Strike

375

Last Price0.7Oct 01, 2026

Change

-0%

Bid0.1

Ask0.65

volume0

Intrest1063

Last Price54.5Sep 22, 2026

Change

-0%

Bid46.4

Ask49.9

volume0

Intrest148

Strike

380

Last Price0.5Oct 02, 2026

Change

0.1421.88%

Bid-

Ask1.2

volume7

Intrest47

Last Price41.8Jul 28, 2026

Change

-0%

Bid41.6

Ask45.4

volume0

Intrest4

Strike

385

Last Price0.89Sep 29, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest87

Last Price30Aug 17, 2026

Change

-0%

Bid36.8

Ask40.6

volume0

Intrest17

Strike

390

Last Price2.09Sep 30, 2026

Change

-0%

Bid0.3

Ask3.9

volume0

Intrest81

Last Price51.51Sep 23, 2026

Change

-0%

Bid32

Ask36

volume0

Intrest2

Strike

395

Last Price1.5Oct 01, 2026

Change

-0%

Bid0.3

Ask3.3

volume0

Intrest559

Last Price39.69Sep 23, 2026

Change

-0%

Bid28.1

Ask31.3

volume0

Intrest75

Strike

400

Last Price2.4Oct 01, 2026

Change

-0%

Bid1

Ask3.5

volume0

Intrest79

Last Price43.35Sep 23, 2026

Change

-0%

Bid23.7

Ask26.1

volume0

Intrest108

Strike

405

Last Price3.4Sep 29, 2026

Change

-0%

Bid0.4

Ask4.7

volume0

Intrest50

Last Price26.03Sep 18, 2026

Change

-0%

Bid19.7

Ask22

volume0

Intrest41

Strike

410

Last Price3.5Oct 02, 2026

Change

0.5212.94%

Bid2.85

Ask5.5

volume1

Intrest887

Last Price19.6Sep 30, 2026

Change

-0%

Bid15.5

Ask19.4

volume0

Intrest67

Strike

415

Last Price4.6Oct 02, 2026

Change

1.119.3%

Bid4.1

Ask5.8

volume1

Intrest342

Last Price14.1Oct 02, 2026

Change

0.967.31%

Bid12.4

Ask16

volume1

Intrest54

Strike

420

Last Price7Oct 02, 2026

Change

0.273.71%

Bid5.3

Ask8.5

volume14

Intrest40

Last Price15.29Sep 30, 2026

Change

-0%

Bid9

Ask13

volume0

Intrest260

Strike

425

Last Price7.84Oct 02, 2026

Change

2.6625.33%

Bid7.6

Ask10.5

volume2

Intrest317

Last Price8.8Oct 02, 2026

Change

1.716.19%

Bid7.9

Ask9.3

volume43

Intrest601

Strike

430

Last Price10Oct 02, 2026

Change

1.1710.47%

Bid9.9

Ask12.1

volume2

Intrest534

Last Price6.3Oct 02, 2026

Change

2.125%

Bid5.8

Ask7.1

volume10

Intrest149

Strike

435

Last Price8.7Sep 28, 2026

Change

-0%

Bid12.1

Ask15.5

volume0

Intrest7

Last Price4.65Oct 02, 2026

Change

0.6111.6%

Bid4.3

Ask6.7

volume4

Intrest281

Strike

440

Last Price16.9Sep 29, 2026

Change

-0%

Bid15.8

Ask19

volume0

Intrest22

Last Price3.74Oct 02, 2026

Change

1.0622.08%

Bid2.35

Ask4.7

volume5

Intrest102

Strike

445

Last Price13.15Sep 28, 2026

Change

-0%

Bid19.1

Ask22.5

volume0

Intrest19

Last Price2.5Oct 02, 2026

Change

0.051.96%

Bid1.95

Ask3.2

volume2

Intrest356

Strike

450

Last Price26.3Sep 14, 2026

Change

-0%

Bid22.7

Ask26.5

volume0

Intrest2

Last Price2.75Oct 01, 2026

Change

-0%

Bid0.45

Ask4.4

volume0

Intrest176

Strike

455

Last Price65Jul 31, 2026

Change

-0%

Bid27.2

Ask31

volume0

Intrest1

Last Price2.52Sep 30, 2026

Change

-0%

Bid0.05

Ask2.4

volume0

Intrest619

Strike

460

Last Price38.5Aug 21, 2026

Change

-0%

Bid32.2

Ask35.5

volume0

Intrest53

Last Price1.15Oct 01, 2026

Change

-0%

Bid-

Ask2.2

volume0

Intrest144

Strike

465

Last Price-

Change

Bid36.4

Ask40.5

volume0

Intrest0

Last Price1.65Sep 30, 2026

Change

-0%

Bid-

Ask4.6

volume0

Intrest223

Strike

470

Last Price-

Change

Bid41.6

Ask45

volume0

Intrest0

Last Price0.5Oct 01, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest18

Strike

475

Last Price-

Change

Bid46.4

Ask49.8

volume0

Intrest0

Last Price0.41Oct 02, 2026

Change

0.4954.44%

Bid-

Ask0.95

volume1

Intrest17

Strike

480

Last Price-

Change

Bid51.3

Ask54.7

volume0

Intrest0

Last Price2.24Sep 02, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest9

Strike

485

Last Price52.8Sep 22, 2026

Change

-0%

Bid55.9

Ask59.6

volume0

Intrest0

Last Price0.45Sep 24, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest14

Strike

490

Last Price-

Change

Bid61.1

Ask64.6

volume0

Intrest0

Last Price2.28Aug 25, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest12

Strike

495

Last Price-

Change

Bid66.1

Ask69.6

volume0

Intrest0

Last Price0.33Sep 29, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest334

Strike

500

Last Price132Jul 15, 2026

Change

-0%

Bid70.9

Ask74.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.5

volume0

Intrest0

Strike

505

Last Price120Jul 24, 2026

Change

-0%

Bid75.9

Ask79.6

volume0

Intrest0

Last Price0.18Sep 04, 2026

Change

-0%

Bid-

Ask2.7

volume0

Intrest1

Strike

510

Last Price-

Change

Bid80.8

Ask84.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

515

Last Price-

Change

Bid85.9

Ask89.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

520

Last Price-

Change

Bid90.8

Ask94.9

volume0

Intrest0

Last Price1.06Aug 21, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest1

Strike

525

Last Price123.2Jul 10, 2026

Change

-0%

Bid95.9

Ask99.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.9

volume0

Intrest0

Strike

530

Last Price127.82Jul 10, 2026

Change

-0%

Bid100.9

Ask104.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

535

Last Price132.9Jul 10, 2026

Change

-0%

Bid105.9

Ask109.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.9

volume0

Intrest0

Strike

540

Last Price-

Change

Bid110.9

Ask114.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.5

volume0

Intrest0

Strike

545

Last Price-

Change

Bid116.1

Ask119.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

550

Last Price-

Change

Bid121.1

Ask124.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Strike

555

Last Price-

Change

Bid125.8

Ask129.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Strike

560

Last Price-

Change

Bid130.9

Ask134.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

565

Last Price-

Change

Bid135.9

Ask139.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Strike

570

Last Price-

Change

Bid140.9

Ask144.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.95

volume0

Intrest0

Strike

575

Last Price-

Change

Bid146.1

Ask149.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

580

Last Price189.5Jul 24, 2026

Change

-0%

Bid150.8

Ask154.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.9

volume0

Intrest0

Strike

585

Last Price-

Change

Bid155.9

Ask159.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.5

volume0

Intrest0

Strike

590

Last Price181Jul 13, 2026

Change

-0%

Bid160.8

Ask164.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

595

Last Price204.5Jul 24, 2026

Change

-0%

Bid165.9

Ask169.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

600

Last Price-

Change

Bid170.8

Ask174.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.4

volume0

Intrest0

Strike

605

Last Price-

Change

Bid176.1

Ask179.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.7

volume0

Intrest0

Strike

610

Last Price-

Change

Bid180.8

Ask184.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.3

volume0

Intrest0

Strike

615

Last Price-

Change

Bid186.1

Ask189.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.85

volume0

Intrest0

Strike

620

Last Price-

Change

Bid190.8

Ask194.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.85

volume0

Intrest0

Strike

625

Last Price-

Change

Bid195.9

Ask199.6

volume0

Intrest0

HCA Healthcare Inc Option Chain

HCA Healthcare Options