HCA · Option chain

HCA Option Chain

Every listed HCA strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$409.20

Call open interest

18,066

Put open interest

13,491

Put/call (volume)

1.34

2,038 contracts changed hands across these expirations — 871 calls against 1,167 puts. Puts outtraded calls 1.34 to one.

Sep 18, 202613 days

call OI 9,131 · put OI 6,144

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	98.10 / 101.50	—	6	310	—	0.00 / 3.40	—	320
—	93.10 / 96.50	—	1	315	—	0.00 / 3.40	—	2
—	88.10 / 91.50	—	2	320	—	0.00 / 3.40	—	96
—	83.10 / 86.50	—	3	325	—	0.00 / 3.40	—	3
—	78.30 / 81.50	—	5	330	—	0.00 / 3.40	—	82
—	73.10 / 76.50	—	1	335	—	0.00 / 3.10	—	7
—	68.10 / 71.60	—	2	340	—	0.00 / 3.10	—	63
—	63.50 / 66.60	—	1	345	—	0.00 / 2.90	—	69
—	58.50 / 61.60	—	4	350	0.15	0.00 / 1.45	1	263
—	53.50 / 56.70	—	—	355	0.37	0.00 / 1.20	1	26
—	48.70 / 51.70	—	129	360	0.82	0.00 / 1.15	1	1,849
—	43.80 / 46.80	—	816	365	1.04	0.00 / 1.10	1	439
—	39.00 / 42.00	—	219	370	—	0.00 / 3.70	—	169
—	34.00 / 37.30	—	12	375	—	0.00 / 3.60	—	102
—	29.50 / 32.70	—	158	380	1.80	0.10 / 2.20	3	272
—	25.90 / 28.00	—	154	385	1.87	0.20 / 4.40	1	270
—	20.90 / 24.00	—	122	390	—	0.50 / 4.80	—	119
—	17.00 / 19.90	—	120	395	3.78	3.00 / 6.00	4	78
—	13.30 / 16.50	—	539	400	5.00	3.00 / 6.10	1	72
9.80	11.10 / 13.30	15	45	405	6.30	5.40 / 9.20	2	783
9.00	7.60 / 10.60	12	99	410	8.09	7.60 / 10.50	6	130
7.70	5.00 / 8.00	2	261	415	13.10	10.20 / 13.00	1	553
5.70	2.95 / 7.00	4	330	420	—	14.00 / 17.30	—	47
4.20	2.75 / 4.60	8	1,402	425	—	17.60 / 20.60	—	91
2.80	1.80 / 3.60	4	1,381	430	—	21.50 / 24.50	—	49
1.87	0.00 / 2.65	737	351	435	—	25.70 / 29.00	—	11
—	0.55 / 3.10	—	505	440	—	30.30 / 33.40	—	25
0.90	0.00 / 1.60	6	135	445	—	34.90 / 37.90	—	6
0.80	0.50 / 1.05	2	400	450	—	39.60 / 43.00	—	45
—	0.20 / 1.60	—	235	455	—	44.40 / 47.50	—	14
—	0.15 / 0.65	—	134	460	—	49.30 / 52.50	—	51
—	0.15 / 0.65	—	78	465	—	54.20 / 57.20	—	20
—	0.00 / 0.35	—	202	470	—	59.20 / 62.50	—	11
—	0.00 / 3.50	—	541	475	—	64.10 / 67.60	—	—
—	0.00 / 3.50	—	320	480	—	69.10 / 72.50	—	—
—	0.00 / 3.50	—	170	485	—	74.00 / 77.50	—	3
—	0.00 / 3.50	—	32	490	—	79.00 / 82.50	—	3
—	0.00 / 2.80	—	18	495	—	84.00 / 87.40	—	1
—	0.00 / 1.35	—	59	500	—	89.00 / 92.40	—	—
—	0.00 / 3.20	—	20	505	—	94.00 / 97.40	—	—
—	0.00 / 2.80	—	119	510	—	99.00 / 102.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 3,151 · put OI 1,950

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	98.60 / 102.10	—	—	310	0.23	0.00 / 0.40	2	3
—	93.70 / 97.10	—	—	315	—	0.00 / 0.45	—	3
—	88.00 / 92.40	—	—	320	—	0.00 / 0.55	—	6
—	83.50 / 87.50	—	20	325	—	0.00 / 0.60	—	1
—	79.00 / 82.40	—	3	330	—	0.00 / 0.70	—	8
—	74.00 / 77.50	—	6	335	—	0.00 / 0.85	—	4
—	69.20 / 72.70	—	—	340	—	0.25 / 1.00	—	3
—	64.50 / 67.90	—	8	345	—	0.00 / 1.50	—	22
—	59.70 / 63.20	—	10	350	—	0.00 / 1.95	—	13
—	55.50 / 58.50	—	7	355	—	0.50 / 1.80	—	10
—	51.00 / 53.90	—	16	360	2.35	1.35 / 2.20	1	37
—	46.50 / 49.50	—	38	365	2.90	1.25 / 2.80	1	612
—	42.70 / 45.10	—	21	370	—	1.00 / 4.20	—	411
—	38.00 / 41.00	—	3	375	5.00	3.10 / 5.80	1	72
—	34.00 / 37.00	—	107	380	5.30	4.00 / 5.70	2	11
—	30.80 / 33.20	—	4	385	6.20	5.00 / 7.00	1	87
—	26.20 / 29.60	—	17	390	7.80	6.40 / 8.30	1	34
—	23.00 / 26.20	—	2	395	9.10	8.00 / 10.50	4	21
—	20.00 / 23.00	—	75	400	10.20	9.00 / 11.60	6	32
—	17.00 / 21.00	—	110	405	—	11.50 / 13.70	—	7
17.43	14.50 / 18.40	2	40	410	15.00	13.50 / 16.80	3	409
14.83	12.00 / 16.00	6	66	415	—	16.50 / 19.80	—	12
—	10.00 / 13.90	—	42	420	19.50	19.00 / 22.00	1	29
10.30	9.30 / 10.70	1	196	425	—	22.50 / 26.00	—	4
8.50	6.50 / 8.90	2	872	430	27.52	26.00 / 29.10	7	25
—	5.00 / 6.80	—	20	435	—	29.50 / 32.60	—	3
—	3.50 / 5.90	—	210	440	—	33.00 / 36.40	—	13
5.10	4.00 / 4.70	1	19	445	—	37.00 / 40.50	—	4
3.60	3.00 / 4.30	1	270	450	—	41.50 / 44.70	—	—
3.00	2.25 / 3.10	41	89	455	—	45.60 / 49.10	—	1
—	0.50 / 2.40	—	438	460	—	50.50 / 53.60	—	53
2.15	0.20 / 1.95	1	21	465	—	55.10 / 58.50	—	—
1.36	0.20 / 1.60	1	43	470	—	59.80 / 63.00	—	—
—	0.00 / 1.30	—	14	475	—	64.60 / 68.00	—	—
—	0.00 / 1.15	—	4	480	—	69.40 / 72.90	—	—
—	0.00 / 0.90	—	9	485	—	74.20 / 78.50	—	—
—	0.00 / 0.75	—	9	490	—	79.00 / 83.00	—	—
—	0.00 / 0.60	—	12	495	—	83.90 / 88.00	—	—
—	0.00 / 0.55	—	329	500	—	88.90 / 93.00	—	—
—	0.00 / 0.40	—	1	510	—	98.80 / 103.00	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 1,514 · put OI 2,381

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	91.50 / 94.60	—	6	320	—	0.00 / 1.95	—	—
—	78.00 / 80.70	—	—	335	—	1.65 / 3.00	—	1
—	69.60 / 72.20	—	—	345	—	2.00 / 4.80	—	1
—	65.10 / 67.90	—	—	350	4.70	2.55 / 5.50	2	2
—	60.80 / 63.70	—	—	355	5.40	3.00 / 6.90	1	7
—	57.20 / 59.60	—	—	360	5.75	4.90 / 7.80	1	2
—	49.00 / 52.10	—	—	370	—	6.70 / 10.00	—	2
—	45.20 / 48.60	—	2	375	—	8.00 / 10.80	—	—
—	42.00 / 44.80	—	—	380	—	9.50 / 12.20	—	4
—	38.50 / 41.50	—	—	385	—	11.00 / 14.30	—	3
—	35.30 / 39.00	—	1	390	14.40	13.30 / 15.60	4	1,151
—	32.10 / 35.20	—	—	395	—	15.00 / 17.30	—	16
—	29.50 / 32.40	—	7	400	—	17.00 / 20.00	—	3
—	26.50 / 29.80	—	2	405	20.50	20.20 / 22.40	4	—
21.90	22.30 / 24.40	1	3	415	—	25.10 / 27.10	—	—
22.00	20.30 / 22.40	1	2	420	—	27.90 / 29.70	—	5
—	17.80 / 20.80	—	1	425	—	30.00 / 33.10	—	652
—	15.70 / 18.10	—	2	430	—	33.00 / 36.40	—	501
—	13.60 / 16.60	—	5	435	—	36.50 / 39.00	—	28
—	12.70 / 13.90	—	3	440	—	39.50 / 43.30	—	3
—	10.00 / 12.40	—	55	445	—	43.00 / 46.10	—	—
—	8.50 / 11.00	—	32	450	—	47.00 / 50.00	—	—
—	7.50 / 9.60	—	1	455	—	50.50 / 53.90	—	—
—	6.50 / 8.60	—	9	460	—	54.50 / 58.00	—	—
—	6.00 / 7.40	—	1	465	—	58.50 / 61.50	—	—
—	4.00 / 6.60	—	2	470	—	62.50 / 66.00	—	—
—	3.50 / 5.80	—	245	475	—	67.00 / 70.90	—	—
—	2.80 / 5.90	—	681	480	—	71.50 / 75.10	—	—
—	1.50 / 4.80	—	1	490	—	80.50 / 83.50	—	—
—	1.15 / 3.40	—	434	495	—	85.10 / 88.60	—	—
—	0.50 / 3.40	—	12	500	—	89.80 / 92.80	—	—
—	0.05 / 2.60	—	5	505	—	94.60 / 98.10	—	—
—	0.00 / 2.45	—	2	510	—	99.20 / 103.50	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 826 · put OI 899

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	102.60 / 105.40	—	2	310	—	0.10 / 2.30	—	20
—	93.00 / 96.20	—	6	320	2.40	2.20 / 3.00	94	37
—	84.70 / 87.10	—	1	330	—	1.85 / 4.00	—	33
—	75.20 / 78.40	—	18	340	—	2.65 / 5.30	—	39
—	67.20 / 70.30	—	15	350	—	4.00 / 8.50	—	63
—	59.30 / 62.70	—	30	360	—	6.10 / 10.30	—	345
—	52.80 / 55.20	—	11	370	—	9.20 / 12.70	—	6
—	45.90 / 48.20	—	60	380	15.20	12.40 / 15.50	1,002	13
—	38.60 / 41.90	—	5	390	—	15.80 / 18.50	—	32
39.03	35.60 / 38.90	2	6	395	—	17.50 / 20.10	—	108
33.50	32.80 / 35.90	6	30	400	—	19.50 / 22.10	—	33
—	30.00 / 33.30	—	3	405	—	22.10 / 24.60	—	1
—	27.50 / 30.80	—	20	410	26.00	24.50 / 27.00	1	9
25.20	25.60 / 28.30	1	23	415	—	27.00 / 30.10	—	10
—	22.90 / 25.90	—	32	420	—	29.50 / 32.60	—	36
—	20.50 / 23.30	—	6	425	—	32.00 / 36.10	—	1
—	18.50 / 21.30	—	22	430	—	35.50 / 38.40	—	1
—	17.50 / 19.20	—	59	435	—	38.50 / 42.00	—	6
—	14.60 / 17.80	—	30	440	—	42.00 / 45.10	—	9
—	13.00 / 15.30	—	31	445	—	45.00 / 48.10	—	1
14.50	11.50 / 14.00	4	141	450	—	48.50 / 52.20	—	26
—	10.10 / 12.70	—	17	455	—	52.50 / 56.20	—	—
—	8.50 / 11.20	—	77	460	—	56.00 / 59.50	—	11
—	7.50 / 9.90	—	10	465	—	60.00 / 63.60	—	—
—	6.50 / 8.90	—	46	470	—	64.00 / 67.90	—	18
—	5.30 / 8.70	—	5	475	—	67.80 / 72.30	—	—
—	4.50 / 7.20	—	6	480	—	72.00 / 76.50	—	5
—	4.00 / 6.50	—	6	485	—	76.50 / 80.20	—	1
—	3.00 / 6.40	—	43	490	—	81.00 / 84.80	—	33
—	2.40 / 5.20	—	9	495	—	85.10 / 90.00	—	—
—	1.80 / 4.60	—	47	500	—	90.40 / 94.50	—	2
—	1.50 / 4.20	—	4	505	—	94.90 / 99.30	—	—
—	1.00 / 3.60	—	5	510	—	99.70 / 103.90	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 3,200 · put OI 1,969

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	104.50 / 107.50	—	1,302	310	—	1.30 / 5.00	—	52
—	95.00 / 98.50	—	22	320	—	2.35 / 5.90	—	64
—	86.70 / 90.00	—	28	330	4.73	3.70 / 6.20	3	74
—	78.60 / 81.30	—	10	340	—	4.60 / 7.90	—	61
—	70.20 / 73.50	—	19	350	—	6.80 / 10.00	—	485
—	63.30 / 66.00	—	75	360	—	9.00 / 12.20	—	85
—	55.40 / 58.70	—	68	370	—	10.80 / 15.00	—	42
—	49.00 / 51.60	—	22	380	16.30	14.90 / 17.30	2	195
45.80	42.40 / 45.60	1	66	390	—	17.60 / 21.10	—	87
—	36.70 / 39.50	—	96	400	—	22.30 / 25.20	—	108
—	31.70 / 34.30	—	38	410	—	26.50 / 30.80	—	108
—	26.60 / 29.70	—	26	420	—	32.00 / 36.00	—	129
—	22.00 / 25.90	—	39	430	—	37.50 / 41.00	—	102
—	18.00 / 21.30	—	325	440	—	44.00 / 46.70	—	34
17.20	16.00 / 17.30	2	130	450	—	50.50 / 54.30	—	64
14.70	11.70 / 14.50	5	108	460	—	58.00 / 61.40	—	25
—	9.30 / 11.90	—	277	470	70.00	65.50 / 69.20	1	61
—	7.20 / 10.10	—	74	480	—	73.50 / 77.30	—	25
—	5.50 / 8.00	—	80	490	—	82.00 / 86.00	—	38
—	4.10 / 7.10	—	395	500	—	91.30 / 94.50	—	130
A dash means the contract did not trade — not a price of zero.

Mar 19, 2027195 days

call OI 244 · put OI 148

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	108.80 / 112.50	—	—	310	—	3.90 / 7.90	—	8
—	104.40 / 108.00	—	—	315	—	4.50 / 8.10	—	1
—	100.00 / 104.00	—	—	320	—	5.50 / 9.00	—	15
—	92.40 / 96.00	—	—	330	—	6.70 / 11.00	—	4
—	88.50 / 92.00	—	—	335	—	8.10 / 12.00	—	2
—	84.00 / 88.00	—	1	340	—	9.60 / 13.00	—	3
—	77.80 / 80.50	—	—	350	—	11.80 / 15.00	—	5
—	70.40 / 73.50	—	5	360	—	14.40 / 18.00	—	7
—	63.70 / 66.50	—	8	370	—	17.30 / 21.00	—	7
—	57.30 / 60.50	—	3	380	—	20.60 / 24.50	—	2
—	51.20 / 54.50	—	10	390	—	24.10 / 27.80	—	31
49.01	45.60 / 48.40	1	6	400	—	28.50 / 32.90	—	2
—	43.30 / 46.10	—	2	405	—	30.70 / 35.00	—	6
—	40.40 / 43.50	—	5	410	—	33.00 / 37.50	—	5
—	38.40 / 41.00	—	—	415	—	35.50 / 39.80	—	35
37.30	35.50 / 38.50	1	8	420	—	38.50 / 42.40	—	5
—	31.60 / 34.40	—	3	430	—	44.00 / 47.90	—	4
—	28.60 / 32.20	—	1	435	—	47.00 / 50.70	—	—
—	27.40 / 30.40	—	5	440	—	50.00 / 53.40	—	—
—	24.90 / 28.10	—	5	445	—	53.00 / 56.90	—	1
—	24.00 / 26.30	—	2	450	—	56.50 / 59.90	—	1
—	21.50 / 24.80	—	7	455	—	59.50 / 63.70	—	3
—	20.60 / 22.20	—	50	460	—	63.00 / 66.70	—	1
—	18.40 / 20.90	—	8	465	—	66.50 / 70.40	—	—
—	17.30 / 20.20	—	13	470	—	70.50 / 74.00	—	—
—	15.00 / 16.50	—	31	480	—	78.00 / 80.80	—	—
—	12.50 / 14.30	—	2	490	—	86.00 / 89.00	—	—
—	10.30 / 12.30	—	69	500	—	94.00 / 97.70	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on HCA

HCA options score HCA gamma walls HCA max pain HCA IV rank HCA put/call ratio HCA options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.