HCA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 240.00 | 260.40 | 230.70 | 233.90 | 0.00 | 1 | 1 | 149.8% |
| 245.00 | 237.50 | 225.60 | 229.50 | 0.00 | 0 | 1 | 154.9% |
| 250.00 | 232.50 | 220.60 | 224.50 | 0.00 | 0 | 1 | 150.6% |
| 400.00 | 106.00 | 133.10 | 136.50 | 0.00 | 3 | 4 | 272.3% |
| 420.00 | 98.00 | 125.00 | 128.80 | 0.00 | 2 | 0 | 278.0% |
| 430.00 | 61.81 | 103.50 | 107.00 | 0.00 | 0 | 2 | 228.8% |
| 450.00 | 22.84 | 25.50 | 29.30 | 0.00 | 2 | 20 | 43.1% |
| 455.00 | 51.00 | 91.00 | 95.00 | 0.00 | 0 | 1 | 227.0% |
| 460.00 | 20.72 | 18.00 | 22.00 | 0.00 | 20 | 20 | 40.8% |
| 465.00 | 14.50 | 14.50 | 18.70 | -0.80 | 1 | 13 | 39.7% |
| 470.00 | 11.00 | 12.00 | 15.20 | -4.49 | 2 | 45 | 37.5% |
| 475.00 | 10.05 | 9.00 | 12.40 | 0.00 | 21 | 39 | 36.4% |
| 480.00 | 11.30 | 6.60 | 9.20 | 0.00 | 12 | 71 | 33.4% |
| 485.00 | 5.47 | 4.50 | 7.20 | -2.53 | 1 | 28 | 32.9% |
| 490.00 | 3.99 | 3.00 | 5.50 | -2.16 | 7 | 13 | 32.3% |
| 495.00 | 4.80 | 2.05 | 4.10 | 0.00 | 5 | 108 | 31.7% |
| 500.00 | 2.10 | 1.50 | 3.80 | -2.46 | 2 | 193 | 34.2% |
| 505.00 | 2.80 | 0.85 | 4.20 | 0.00 | 4 | 88 | 39.1% |
| 510.00 | 1.50 | 0.15 | 3.50 | -1.06 | 1 | 82 | 39.7% |
| 515.00 | 1.88 | 0.00 | 4.00 | 0.00 | 3 | 16 | 44.8% |
| 520.00 | 1.95 | 0.00 | 3.30 | 0.00 | 10 | 81 | 44.9% |
| 525.00 | 0.90 | 0.00 | 3.40 | 0.00 | 1 | 111 | 48.3% |
| 530.00 | 0.80 | 0.00 | 3.70 | 0.00 | 1 | 115 | 52.5% |
| 535.00 | 3.50 | 0.00 | 3.60 | 0.00 | 2 | 18 | 54.8% |
| 540.00 | 1.00 | 0.05 | 1.60 | 0.00 | 2 | 49 | 46.3% |
| 545.00 | 3.50 | 0.00 | 3.60 | 0.00 | 1 | 11 | 50.0% |
| 550.00 | 0.55 | 0.00 | 3.50 | 0.00 | 1 | 58 | 52.0% |
| 555.00 | 0.42 | 0.00 | 3.50 | 0.00 | 9 | 54 | 54.3% |
| 560.00 | 0.15 | 0.00 | 3.50 | 0.00 | 33 | 63 | 56.6% |
| 565.00 | 0.79 | 0.00 | 3.50 | 0.00 | 1 | 8 | 58.8% |
| 570.00 | 0.10 | 0.00 | 2.20 | 0.00 | 9 | 12 | 55.3% |
| 575.00 | 0.05 | 0.00 | 3.40 | 0.00 | 1 | 24 | 62.7% |
| 580.00 | 1.20 | 0.00 | 2.85 | 0.00 | 7 | 211 | 62.4% |
| 585.00 | 0.23 | 0.00 | 3.40 | 0.00 | 10 | 13 | 66.8% |
| 590.00 | 0.15 | 0.00 | 0.85 | 0.00 | 9 | 28 | 53.8% |
| 595.00 | 0.20 | 0.00 | 2.60 | 0.00 | 1 | 30 | 67.1% |
| 600.00 | 1.98 | 0.00 | 3.00 | 1.93 | 1 | 27 | 70.9% |
| 605.00 | 2.45 | 0.00 | 3.40 | 0.00 | 0 | 1 | 74.7% |
| 610.00 | 1.93 | 0.00 | 1.55 | -0.21 | 2 | 22 | 66.3% |
| 615.00 | 2.00 | 0.00 | 3.40 | 0.00 | 2 | 6 | 78.5% |
| 625.00 | 2.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 82.2% |
| 635.00 | 0.15 | 0.15 | 1.15 | 0.00 | 0 | 3 | 72.6% |
| 650.00 | 1.25 | 0.00 | 3.40 | 0.00 | 0 | 2 | 91.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 240.00 | 0.15 | 0.00 | 1.00 | 0.00 | 10 | 42 | 151.6% |
| 300.00 | 0.40 | 0.00 | 3.50 | 0.00 | 2 | 2 | 130.4% |
| 385.00 | 3.70 | 0.00 | 2.65 | 0.00 | 0 | 2 | 63.4% |
| 390.00 | 3.80 | 0.00 | 3.70 | 0.00 | 1 | 1 | 64.8% |
| 395.00 | 0.92 | 0.00 | 3.60 | 0.00 | 0 | 1 | 61.0% |
| 410.00 | 1.30 | 0.00 | 3.80 | 0.00 | 0 | 1 | 51.5% |
| 420.00 | 1.80 | 0.00 | 1.65 | 0.00 | 222 | 223 | 43.1% |
| 425.00 | 2.35 | 0.30 | 3.10 | 0.00 | 3 | 6 | 47.8% |
| 430.00 | 2.60 | 0.55 | 2.30 | -0.15 | 2 | 411 | 40.1% |
| 435.00 | 3.10 | 0.70 | 4.30 | -0.35 | 1 | 18 | 45.3% |
| 440.00 | 5.00 | 1.55 | 4.60 | 0.00 | 3 | 18 | 42.4% |
| 445.00 | 4.40 | 2.90 | 5.90 | -2.20 | 200 | 12 | 42.7% |
| 450.00 | 6.00 | 3.80 | 6.50 | 1.70 | 202 | 35 | 40.1% |
| 455.00 | 6.64 | 4.80 | 7.90 | 0.00 | 2 | 24 | 39.6% |
| 460.00 | 6.71 | 6.20 | 9.10 | 0.00 | 5 | 186 | 37.8% |
| 465.00 | 8.08 | 7.60 | 10.80 | 0.00 | 1 | 44 | 36.8% |
| 470.00 | 10.80 | 9.30 | 12.40 | -2.20 | 805 | 278 | 34.9% |
| 475.00 | 12.65 | 11.70 | 14.60 | 0.00 | 3 | 211 | 33.9% |
| 480.00 | 17.70 | 14.20 | 17.40 | 3.65 | 10 | 17 | 33.6% |
| 485.00 | 17.50 | 17.30 | 20.40 | 0.00 | 1 | 366 | 33.0% |
| 490.00 | 31.60 | 20.50 | 24.20 | 7.30 | 12 | 23 | 33.9% |
| 495.00 | 30.65 | 24.20 | 27.20 | 0.00 | 60 | 272 | 31.5% |
| 500.00 | 34.80 | 28.50 | 32.20 | 13.61 | 2 | 269 | 35.1% |
| 505.00 | 29.70 | 32.90 | 36.30 | 0.00 | 1 | 22 | 35.1% |
| 510.00 | 43.25 | 37.40 | 40.90 | 0.00 | 60 | 58 | 36.5% |
| 515.00 | 47.25 | 42.10 | 45.50 | 18.73 | 1 | 72 | 37.6% |
| 520.00 | 35.35 | 46.80 | 50.20 | 0.00 | 1 | 13 | 38.9% |
| 525.00 | 61.00 | 51.70 | 55.00 | 7.05 | 1 | 8 | 40.4% |
| 530.00 | 60.45 | 56.60 | 60.00 | 0.00 | 16 | 10 | 43.0% |
| 535.00 | 40.80 | 61.20 | 64.80 | 0.00 | 1 | 3 | 44.2% |
| 540.00 | 20.80 | 66.00 | 70.30 | 0.00 | 2 | 5 | 49.8% |
| 545.00 | 15.50 | 71.20 | 74.70 | 0.00 | 1 | 2 | 48.3% |
| 550.00 | 40.26 | 76.20 | 79.80 | 0.00 | 14 | 1 | 51.3% |
| 565.00 | 38.80 | 91.00 | 94.80 | 0.00 | 1 | 0 | 57.9% |
| 570.00 | 57.50 | 96.20 | 99.80 | 0.00 | 0 | 0 | 60.1% |
| 580.00 | 78.10 | 106.20 | 109.80 | 0.00 | 1 | 0 | 64.3% |
Sign up free to access Options Chain Data
Explore HCA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.