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

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4911,3233311,451


HCA Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

HCA Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

HCA Jan 21, 2028 Exp. - Max Pain @ $400.00

Puts
Calls


HCA Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820 C5.23+17.53%30107-31HCA280121C00820000
800 C5.23-8.57%2408-18HCA280121C00800000
780 C27.50+9.13%2803-11HCA280121C00780000
760 C7.50+82.93%1107-30HCA280121C00760000
740 C7.50+114.29%1208-14HCA280121C00740000
720 C8.22+46.79%1207-24HCA280121C00720000
700 C13.00+56.63%11007-28HCA280121C00700000
680 C9.03-1.85%21307-14HCA280121C00680000
660 C15.50+34.43%25308-26HCA280121C00660000
640 C13.47+6.82%32008-20HCA280121C00640000
620 C9.75-18.75%156406-01HCA280121C00620000
600 C20.85-17.59%43508-28HCA280121C00600000
580 C18.70-20.09%13609-04HCA280121C00580000
560 C21.98-11.73%14609-04HCA280121C00560000
540 C28.80-27.00%131309-02HCA280121C00540000
520 C36.21-14.50%16909-01HCA280121C00520000
500 C43.15-16.47%48408-28HCA280121C00500000
490 C40.00-10.67%119509-02HCA280121C00490000
480 C59.00+11.62%12708-24HCA280121C00480000
470 C58.38+17.58%12208-21HCA280121C00470000
460 C64.98+76.10%103108-24HCA280121C00460000
450 C66.65+0.11%114108-26HCA280121C00450000
440 C69.00+1.58%13108-25HCA280121C00440000
430 C74.98+51.87%21508-21HCA280121C00430000
420 C79.80-0.87%101808-25HCA280121C00420000
410 C74.24-5.31%18209-02HCA280121C00410000
400 C73.50-1.41%17209-04HCA280121C00400000
390 C76.80-7.95%166109-04HCA280121C00390000
380 C82.10-12.94%45509-04HCA280121C00380000
370 C89.70-10.30%43209-04HCA280121C00370000
360 C100.28-13.18%84609-03HCA280121C00360000
350 C115.35+5.66%12309-01HCA280121C00350000
340 C128.00+17.97%131208-21HCA280121C00340000
330 C129.75-3.53%12208-27HCA280121C00330000
320 C127.50+0.79%2408-19HCA280121C00320000
310 C134.50+4.90%41308-19HCA280121C00310000
300 C156.30+12.04%42108-26HCA280121C00300000
290 C143.00-1.45%11308-20HCA280121C00290000
280 C161.30-1.53%11808-28HCA280121C00280000
270 C164.500%1108-19HCA280121C00270000
260 C168.010%2208-19HCA280121C00260000
250 C183.50+3.38%11508-18HCA280121C00250000
240 C188.50+0.53%1508-21HCA280121C00240000
230 C191.00-1.04%1508-20HCA280121C00230000
220 C210.00+5.26%21008-21HCA280121C00220000
210 C218.50+5.05%22408-21HCA280121C00210000
200 C227.50+3.79%12208-21HCA280121C00200000
195 C225.50-1.31%1708-11HCA280121C00195000
190 C225.50-3.22%1508-20HCA280121C00190000
185 C230.00+0.44%1308-20HCA280121C00185000
Puts
StrikePriceChangeVolOILastContract Name
820 P00%0HCA280121P00820000
800 P00%0HCA280121P00800000
780 P303.00+10.79%1204-23HCA280121P00780000
760 P00%0HCA280121P00760000
740 P312.71-16.61%2208-26HCA280121P00740000
720 P00%0HCA280121P00720000
700 P00%0HCA280121P00700000
680 P00%0HCA280121P00680000
660 P143.12-25.50%1102-13HCA280121P00660000
640 P00%0HCA280121P00640000
620 P191.000%1104-24HCA280121P00620000
600 P00%0HCA280121P00600000
580 P178.97+88.19%1508-14HCA280121P00580000
560 P84.49-0.32%1402-17HCA280121P00560000
540 P76.70+5.90%42503-11HCA280121P00540000
520 P130.66-9.73%11608-06HCA280121P00520000
500 P57.20-17.61%312903-11HCA280121P00500000
490 P52.75-32.22%303102-12HCA280121P00490000
480 P42.50-39.32%101002-12HCA280121P00480000
470 P94.48+4.95%1207-29HCA280121P00470000
460 P73.45-25.08%1908-26HCA280121P00460000
450 P67.30-18.05%52108-26HCA280121P00450000
440 P71.27-26.15%24009-04HCA280121P00440000
430 P58.38-1.40%14605-14HCA280121P00430000
420 P54.60-10.49%16708-28HCA280121P00420000
410 P52.42+9.21%12009-02HCA280121P00410000
400 P49.21+9.53%116009-03HCA280121P00400000
390 P44.00-6.88%1222608-18HCA280121P00390000
380 P63.90+27.80%122906-08HCA280121P00380000
370 P32.16-14.81%1826708-25HCA280121P00370000
360 P29.20-5.81%126909-01HCA280121P00360000
350 P26.18+3.07%114708-27HCA280121P00350000
340 P29.55+10.47%13907-28HCA280121P00340000
330 P18.93-50.18%82108-24HCA280121P00330000
320 P17.50-22.15%221908-26HCA280121P00320000
310 P24.97+101.37%1706-18HCA280121P00310000
300 P13.45+4.59%34508-28HCA280121P00300000
290 P13.50-5.59%12708-20HCA280121P00290000
280 P13.77-16.04%5607-28HCA280121P00280000
270 P17.250%1107-14HCA280121P00270000
260 P8.000%1104-24HCA280121P00260000
250 P5.83-50.59%11008-24HCA280121P00250000
240 P7.55+16.15%1207-30HCA280121P00240000
230 P8.00-4.76%152107-17HCA280121P00230000
220 P3.50-47.76%11108-26HCA280121P00220000
210 P5.70-8.21%2607-14HCA280121P00210000
200 P3.52-12.00%203007-28HCA280121P00200000
195 P2.100%5009-04HCA280121P00195000
190 P1.000%1108-10HCA280121P00190000
185 P2.00+14.29%1608-24HCA280121P00185000


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