Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

HCA
HCA Healthcare, Inc.
stock NYSE

At Close
Jul 23, 2026 3:59:54 PM EDT
376.66USD+1.288%(+4.79)1,478,825
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 23, 2026 8:42:30 AM EDT
376.63USD+1.281%(+4.76)200
After-hours
Jul 23, 2026 4:51:30 PM EDT
383.00USD+1.683%(+6.34)207,336
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1211,307213828


HCA Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

HCA Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

HCA Dec 18, 2026 Exp. - Max Pain @ $395.00

Puts
Calls


HCA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820 C0.65-80.00%16403-24HCA261218C00820000
800 C4.10+1.23%6603-10HCA261218C00800000
780 C5.30+0.95%1103-10HCA261218C00780000
760 C6.410%101002-12HCA261218C00760000
740 C2.41-69.88%21203-26HCA261218C00740000
720 C3.95-60.50%11404-07HCA261218C00720000
700 C0.15-96.51%212706-15HCA261218C00700000
680 C5.20-21.80%12004-15HCA261218C00680000
660 C11.16+11.60%25304-09HCA261218C00660000
640 C11.50-54.47%53604-07HCA261218C00640000
620 C14.80-52.41%34704-07HCA261218C00620000
600 C2.40+140.00%14207-08HCA261218C00600000
595 C00%0HCA261218C00595000
590 C2.800%1107-08HCA261218C00590000
585 C2.400%2207-06HCA261218C00585000
580 C3.30+26.92%15807-08HCA261218C00580000
575 C3.60+84.62%1507-08HCA261218C00575000
570 C2.15+7.50%1207-02HCA261218C00570000
565 C2.40-4.00%1407-02HCA261218C00565000
560 C3.90+2.63%113307-06HCA261218C00560000
555 C2.75-8.33%1407-02HCA261218C00555000
550 C3.00+5.26%1607-02HCA261218C00550000
545 C3.30+6.45%1707-02HCA261218C00545000
540 C6.10+79.41%122607-06HCA261218C00540000
535 C4.00+2.56%1306-26HCA261218C00535000
530 C00%0HCA261218C00530000
525 C4.50-65.65%1106-11HCA261218C00525000
520 C7.78+23.49%43407-06HCA261218C00520000
515 C00%0HCA261218C00515000
510 C00%0HCA261218C00510000
505 C00%0HCA261218C00505000
500 C4.60-6.12%24807-21HCA261218C00500000
495 C5.00-35.06%1507-14HCA261218C00495000
490 C15.90-76.55%6407-07HCA261218C00490000
485 C6.28-35.32%1207-14HCA261218C00485000
480 C16.50-10.81%1207-13HCA261218C00480000
475 C11.64-59.63%2306-15HCA261218C00475000
470 C21.53+7.81%172807-07HCA261218C00470000
465 C13.70+44.21%1806-24HCA261218C00465000
460 C27.10+95.10%163507-07HCA261218C00460000
455 C15.70-22.81%31406-25HCA261218C00455000
450 C11.40-56.98%110607-15HCA261218C00450000
445 C12.13-11.46%102906-08HCA261218C00445000
440 C13.60-31.31%13207-20HCA261218C00440000
435 C14.80+2.28%25107-20HCA261218C00435000
430 C15.50-4.32%102207-21HCA261218C00430000
425 C24.00-7.26%5606-29HCA261218C00425000
420 C18.99+1.77%22307-20HCA261218C00420000
415 C21.10-46.45%51507-22HCA261218C00415000
410 C21.00-50.35%11907-15HCA261218C00410000
405 C36.00-3.23%1107-13HCA261218C00405000
400 C26.50+6.00%202807-20HCA261218C00400000
395 C31.85-22.51%1306-05HCA261218C00395000
390 C29.30-0.68%1507-21HCA261218C00390000
380 C34.00-18.27%46007-17HCA261218C00380000
370 C43.40-12.15%51107-15HCA261218C00370000
360 C37.89-47.80%13307-14HCA261218C00360000
350 C164.77-5.85%41512-03HCA261218C00350000
340 C55.11-25.66%11207-21HCA261218C00340000
330 C169.67+28.93%1112-12HCA261218C00330000
320 C176.55+248.22%1312-12HCA261218C00320000
310 C88.50+8.55%1207-16HCA261218C00310000
300 C107.00+51.58%1205-13HCA261218C00300000
290 C00%0HCA261218C00290000
280 C00%0HCA261218C00280000
275 C136.08+68.00%2205-30HCA261218C00275000
270 C00%0HCA261218C00270000
265 C00%0HCA261218C00265000
260 C97.70+4.94%1102-27HCA261218C00260000
255 C00%0HCA261218C00255000
250 C231.00-6.85%1612-15HCA261218C00250000
245 C00%0HCA261218C00245000
240 C00%0HCA261218C00240000
235 C247.000%1111-13HCA261218C00235000
230 C00%0HCA261218C00230000
225 C177.100%1105-20HCA261218C00225000
220 C166.500%1111-04HCA261218C00220000
215 C186.60+48.69%1205-20HCA261218C00215000
210 C00%0HCA261218C00210000
205 C00%0HCA261218C00205000
200 C173.95-25.12%11206-09HCA261218C00200000
195 C186.100%1111-04HCA261218C00195000
190 C167.50+21.38%1807-24HCA261218C00190000
185 C193.700%1111-04HCA261218C00185000
180 C00%0HCA261218C00180000
175 C203.600%1111-04HCA261218C00175000
170 C196.70-18.72%1111-07HCA261218C00170000
165 C00%0HCA261218C00165000
160 C00%0HCA261218C00160000
155 C00%0HCA261218C00155000
150 C280.500%4404-24HCA261218C00150000
Puts
StrikePriceChangeVolOILastContract Name
820 P415.800%1007-10HCA261218P00820000
800 P00%0HCA261218P00800000
780 P00%0HCA261218P00780000
760 P00%0HCA261218P00760000
740 P00%0HCA261218P00740000
720 P00%0HCA261218P00720000
700 P00%0HCA261218P00700000
680 P00%0HCA261218P00680000
660 P167.000%1104-10HCA261218P00660000
640 P236.000%1007-10HCA261218P00640000
620 P00%0HCA261218P00620000
600 P173.000%1009-30HCA261218P00600000
595 P00%0HCA261218P00595000
590 P00%0HCA261218P00590000
585 P181.200%1107-10HCA261218P00585000
580 P00%0HCA261218P00580000
575 P00%0HCA261218P00575000
570 P00%0HCA261218P00570000
565 P00%0HCA261218P00565000
560 P195.00+23.42%2110-25HCA261218P00560000
555 P00%0HCA261218P00555000
550 P00%0HCA261218P00550000
545 P00%0HCA261218P00545000
540 P00%0HCA261218P00540000
535 P00%0HCA261218P00535000
530 P00%0HCA261218P00530000
525 P00%0HCA261218P00525000
520 P111.40-24.01%11307-02HCA261218P00520000
515 P00%0HCA261218P00515000
510 P00%0HCA261218P00510000
505 P00%0HCA261218P00505000
500 P38.03+0.34%1203-12HCA261218P00500000
495 P00%0HCA261218P00495000
490 P39.60+21.03%303304-09HCA261218P00490000
485 P73.520%1104-30HCA261218P00485000
480 P30.80+16.23%4503-13HCA261218P00480000
475 P00%0HCA261218P00475000
470 P57.71+49.01%11905-01HCA261218P00470000
465 P00%0HCA261218P00465000
460 P39.15+82.94%101104-06HCA261218P00460000
455 P00%0HCA261218P00455000
450 P88.79+64.15%22607-14HCA261218P00450000
445 P32.130%1104-22HCA261218P00445000
440 P79.00+54.90%20907-20HCA261218P00440000
435 P39.95+5.41%1604-30HCA261218P00435000
430 P37.550%1104-30HCA261218P00430000
425 P70.390%1106-05HCA261218P00425000
420 P35.00+8.70%91205-15HCA261218P00420000
415 P59.20+28.42%81107-22HCA261218P00415000
410 P46.45-13.66%21106-25HCA261218P00410000
405 P16.750%1104-16HCA261218P00405000
400 P41.01-26.07%1907-16HCA261218P00400000
395 P27.50-19.75%101307-02HCA261218P00395000
390 P31.25-11.15%31406-29HCA261218P00390000
380 P37.80-1.82%11107-21HCA261218P00380000
370 P33.00+24.53%5307-20HCA261218P00370000
360 P31.89+171.64%134807-14HCA261218P00360000
350 P25.14+110.03%16307-14HCA261218P00350000
340 P19.00+7.89%74507-22HCA261218P00340000
330 P16.50+16.20%23307-21HCA261218P00330000
320 P12.35+94.18%12607-15HCA261218P00320000
310 P7.95+107.57%22107-10HCA261218P00310000
300 P6.50-38.10%34007-16HCA261218P00300000
290 P5.05+41.06%12307-13HCA261218P00290000
280 P1.62-26.36%11407-09HCA261218P00280000
275 P2.35+17.50%8807-09HCA261218P00275000
270 P3.51-0.28%12807-17HCA261218P00270000
265 P3.13+7.93%2907-13HCA261218P00265000
260 P2.91+2.46%11707-13HCA261218P00260000
255 P1.500%1007-02HCA261218P00255000
250 P2.40+100.00%21807-20HCA261218P00250000
245 P7.300%3307-11HCA261218P00245000
240 P0.85-29.17%152607-06HCA261218P00240000
235 P00%0HCA261218P00235000
230 P00%0HCA261218P00230000
225 P00%0HCA261218P00225000
220 P1.73+54.46%142905-20HCA261218P00220000
215 P00%0HCA261218P00215000
210 P00%0HCA261218P00210000
205 P00%0HCA261218P00205000
200 P7.00-20.45%2708-22HCA261218P00200000
195 P00%0HCA261218P00195000
190 P00%0HCA261218P00190000
185 P5.70-3.39%2510-28HCA261218P00185000
180 P1.00+185.71%1506-17HCA261218P00180000
175 P5.50+5.77%31411-18HCA261218P00175000
170 P0.20-81.82%24104-22HCA261218P00170000
165 P00%0HCA261218P00165000
160 P4.900.00%1212-26HCA261218P00160000
155 P00%0HCA261218P00155000
150 P00%0HCA261218P00150000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC