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

HCA
HCA Healthcare, Inc.
stock NYSE

At Close
Sep 8, 2026 3:59:53 PM EDT
401.96USD-0.749%(-3.04)1,764,702
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 8, 2026 9:28:30 AM EDT
400.70USD-1.062%(-4.30)304
After-hours
Sep 8, 2026 4:38:30 PM EDT
402.02USD+0.014%(+0.06)302
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7783,0457611,549


HCA Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

HCA Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

HCA Jan 15, 2027 Exp. - Max Pain @ $350.00

Puts
Calls


HCA Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820 C1.25-70.45%16103-24HCA270115C00820000
800 C00%0HCA270115C00800000
780 C00%0HCA270115C00780000
760 C4.80+50.47%101103-19HCA270115C00760000
740 C00%0HCA270115C00740000
720 C5.70-12.31%1304-14HCA270115C00720000
700 C0.85-61.36%11007-07HCA270115C00700000
680 C1.61-91.87%21104-24HCA270115C00680000
660 C4.20+40.00%18507-14HCA270115C00660000
640 C1.70-2.86%16707-20HCA270115C00640000
620 C1.30-13.33%1022409-01HCA270115C00620000
600 C3.70+27.59%210507-07HCA270115C00600000
580 C2.35-48.91%1613308-04HCA270115C00580000
560 C4.50+36.36%324808-19HCA270115C00560000
540 C1.15-75.69%231509-03HCA270115C00540000
520 C4.14-32.13%534509-02HCA270115C00520000
500 C8.40-28.51%139508-31HCA270115C00500000
490 C12.70-13.61%68008-27HCA270115C00490000
480 C9.04-40.53%57409-02HCA270115C00480000
470 C12.10-23.42%327709-02HCA270115C00470000
460 C14.70-23.44%510309-03HCA270115C00460000
450 C14.70-14.53%713009-04HCA270115C00450000
440 C19.35-21.05%132509-02HCA270115C00440000
430 C36.74-0.97%13908-25HCA270115C00430000
420 C24.50-39.80%12609-04HCA270115C00420000
410 C29.70-24.43%23809-04HCA270115C00410000
400 C35.00-8.76%49609-04HCA270115C00400000
390 C45.80+5.29%16609-03HCA270115C00390000
380 C39.44-13.51%12207-17HCA270115C00380000
370 C67.81+32.96%16808-11HCA270115C00370000
360 C80.10-8.88%17508-25HCA270115C00360000
350 C78.60+10.84%21908-05HCA270115C00350000
340 C86.10+26.06%11007-29HCA270115C00340000
330 C102.55-6.05%32808-27HCA270115C00330000
320 C115.50+28.33%32208-21HCA270115C00320000
310 C116.05+5.21%11,30208-19HCA270115C00310000
300 C98.10-50.53%5607-24HCA270115C00300000
290 C97.90+1.32%4507-24HCA270115C00290000
280 C106.50-33.44%283007-24HCA270115C00280000
270 C164.80+55.21%10504-24HCA270115C00270000
260 C115.50+2.21%1104-10HCA270115C00260000
250 C159.83+19.37%11008-14HCA270115C00250000
240 C153.34+24.35%2107-11HCA270115C00240000
230 C132.80+5.26%1304-29HCA270115C00230000
220 C141.00+3.68%3404-08HCA270115C00220000
210 C141.800%1112-02HCA270115C00210000
200 C00%0HCA270115C00200000
195 C00%0HCA270115C00195000
190 C296.26-2.71%1201-14HCA270115C00190000
185 C00%0HCA270115C00185000
180 C00%0HCA270115C00180000
175 C00%0HCA270115C00175000
170 C00%0HCA270115C00170000
165 C00%0HCA270115C00165000
160 C165.800%2001-17HCA270115C00160000
155 C321.550%1112-29HCA270115C00155000
150 C326.45+69.87%1112-29HCA270115C00150000
Puts
StrikePriceChangeVolOILastContract Name
820 P00%0HCA270115P00820000
800 P00%0HCA270115P00800000
780 P00%0HCA270115P00780000
760 P00%0HCA270115P00760000
740 P208.000%1102-26HCA270115P00740000
720 P00%0HCA270115P00720000
700 P00%0HCA270115P00700000
680 P139.53-11.13%1202-12HCA270115P00680000
660 P00%0HCA270115P00660000
640 P00%0HCA270115P00640000
620 P00%0HCA270115P00620000
600 P00%0HCA270115P00600000
580 P00%0HCA270115P00580000
560 P63.40-5.23%1803-12HCA270115P00560000
540 P144.75+69.30%11605-27HCA270115P00540000
520 P64.56+38.54%61704-16HCA270115P00520000
500 P130.15+10.44%113006-01HCA270115P00500000
490 P84.56+0.43%13808-03HCA270115P00490000
480 P88.90+23.13%12507-10HCA270115P00480000
470 P70.00+11.64%16209-03HCA270115P00470000
460 P74.20+17.65%12507-10HCA270115P00460000
450 P87.60-1.57%66407-20HCA270115P00450000
440 P38.90-36.82%23408-21HCA270115P00440000
430 P37.60+3.01%110208-31HCA270115P00430000
420 P27.90-1.41%2612908-26HCA270115P00420000
410 P31.40+18.94%110809-04HCA270115P00410000
400 P25.90+11.64%310809-04HCA270115P00400000
390 P21.60+11.92%38709-04HCA270115P00390000
380 P16.30+9.40%219509-03HCA270115P00380000
370 P10.20-32.45%24208-24HCA270115P00370000
360 P9.01-30.16%28508-25HCA270115P00360000
350 P7.18-19.42%148508-25HCA270115P00350000
340 P21.00+28.83%16107-22HCA270115P00340000
330 P4.73-24.92%37109-03HCA270115P00330000
320 P4.31-40.14%16408-18HCA270115P00320000
310 P4.00-11.11%15208-13HCA270115P00310000
300 P3.25-17.93%94608-20HCA270115P00300000
290 P1.62-32.50%15808-26HCA270115P00290000
280 P1.96-54.42%5908-14HCA270115P00280000
270 P3.45-27.22%21007-24HCA270115P00270000
260 P2.75-25.47%24207-24HCA270115P00260000
250 P3.10+44.19%22807-20HCA270115P00250000
240 P1.92+0.52%1107-13HCA270115P00240000
230 P2.57-77.05%1506-01HCA270115P00230000
220 P1.88+48.03%142805-20HCA270115P00220000
210 P00%0HCA270115P00210000
200 P12.010%4203-14HCA270115P00200000
195 P00%0HCA270115P00195000
190 P00%0HCA270115P00190000
185 P1.100%2001-27HCA270115P00185000
180 P5.90+13.46%1211-18HCA270115P00180000
175 P00%0HCA270115P00175000
170 P7.60+40.74%22202-28HCA270115P00170000
165 P5.00-0.99%3602-26HCA270115P00165000
160 P0.85-86.29%4703-26HCA270115P00160000
155 P1.53-19.90%1207-21HCA270115P00155000
150 P0.57-60.14%23103-26HCA270115P00150000


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