Skip to content

HCA Healthcare

US · HCA #238 by market cap Listed 1970
439.17 +6.97 +1.61%
Live - 5344 symbols - heartbeat 563s ago · 2026-10-08 06:24
Pre-market 439.55 +0.09%
After-hours 439.22 +0.01%
Overnight 439.17 0.00%
Market cap
95.08B
P/B
-14.32
EPS
28.33
Reader sentiment Are you bullish or bearish on HCA?

Anonymous reader poll. Unscientific, not investment advice.

✦ Today’s options flow

Puts lead
131 366
■ Call volume■ Put volume
  • Puts are outnumbering calls 2.8 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.

Options-implied move vs. analyst target

The chain's longest listed expiration (Jan 15, 2027, 99 days out) implies 31.15% annualized vol near the money — a one-standard-deviation move to roughly $367.92–$510.42 by then.

Options-implied (~68% band), 99d
$367.92now $439.17$510.42
Analyst target range, ~12mo
$380.00avg $456.50$579.00

Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 99 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.

Most active contracts today

ContractTypeLastVolumeOpen int.IV
Oct 16 $415.00 Put $0.96 303 356 29.72%
Oct 16 $430.00 Call $14.70 44 576 28.11%
Oct 16 $450.00 Call $4.50 21 369 31.34%
Oct 16 $405.00 Put $0.40 18 45 31.88%
Jan 15 $430.00 Call $32.00 15 40 31.42%
Oct 16 $440.00 Call $8.00 14 281 29.27%
Jan 15 $450.00 Call $24.22 14 182 31.11%
Oct 16 $435.00 Put $5.43 10 145 32.31%
Oct 16 $395.00 Put $0.35 7 567 45.94%
Oct 16 $425.00 Put $2.79 6 318 35.07%

Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.

Full chain, by expiration

Oct 16, 2026 (79 strikes)
CallsStrikePuts
LastVolOILastVolOI
$212.43 0 0 $220.00 $0.00 0 0
$202.44 0 0 $230.00 $0.01 0 0
$192.45 0 0 $240.00 $0.01 0 0
$182.47 0 0 $250.00 $0.01 0 0
$177.48 0 0 $255.00 $0.02 0 0
$172.49 0 0 $260.00 $0.02 0 0
$167.50 0 0 $265.00 $0.02 0 0
$162.51 0 0 $270.00 $0.03 0 0
$157.52 0 0 $275.00 $0.03 0 0
$152.53 0 0 $280.00 $0.04 0 1
$147.54 0 1 $285.00 $0.05 0 4
$142.55 0 0 $290.00 $0.05 0 1
$137.57 0 0 $295.00 $0.06 0 1
$132.59 0 6 $300.00 $0.07 0 0
$127.60 0 5 $305.00 $0.09 0 2
$122.62 0 0 $310.00 $0.10 0 11
$117.65 0 0 $315.00 $0.12 0 3
$112.67 0 0 $320.00 $0.14 0 11
$107.70 0 20 $325.00 $0.16 0 1
$102.73 0 3 $330.00 $0.18 0 9
$97.76 0 6 $335.00 $0.21 0 2
$92.80 0 0 $340.00 $0.24 0 3
$87.84 0 8 $345.00 $0.28 0 22
$82.88 0 11 $350.00 $0.32 0 35
$77.93 0 7 $355.00 $0.36 0 15
$72.98 0 16 $360.00 $0.41 0 58
$68.04 0 38 $365.00 $0.46 0 243
$63.10 0 46 $370.00 $0.52 0 445
$58.17 0 2 $375.00 $0.20 5 1,058
$53.23 0 148 $380.00 $0.64 0 45
$48.30 0 4 $385.00 $0.70 0 87
$43.37 0 17 $390.00 $0.76 0 81
$38.43 0 2 $395.00 $0.35 7 567
$33.80 0 75 $400.00 $0.54 4 73
$29.32 0 108 $405.00 $0.40 18 45
$24.84 0 41 $410.00 $1.90 3 882
$20.37 0 67 $415.00 $0.96 303 356
$21.38 1 52 $420.00 $1.88 2 52
$13.31 0 273 $425.00 $2.79 6 318
$14.70 44 576 $430.00 $3.86 2 536
$11.40 3 148 $435.00 $5.43 10 145
$8.00 14 281 $440.00 $7.35 1 47
$6.50 2 99 $445.00 $16.45 0 19
$4.50 21 369 $450.00 $20.06 0 2
$3.10 5 174 $455.00 $24.54 0 1
$1.87 2 617 $460.00 $29.02 0 53
$1.05 0 144 $465.00 $33.52 0 0
$0.68 0 223 $470.00 $38.18 0 0
$0.43 0 18 $475.00 $42.98 0 0
$0.27 0 17 $480.00 $47.86 0 0
$0.16 0 9 $485.00 $52.81 0 0
$0.09 0 14 $490.00 $57.80 0 0
$0.05 0 12 $495.00 $62.80 0 0
$0.03 0 334 $500.00 $67.80 0 0
$0.02 0 0 $505.00 $72.80 0 0
$0.01 0 1 $510.00 $77.80 0 0
$0.00 0 0 $515.00 $82.80 0 0
$0.00 0 0 $520.00 $87.80 0 0
$0.00 0 1 $525.00 $92.80 0 0
$0.00 0 0 $530.00 $97.80 0 0
$0.00 0 0 $535.00 $102.80 0 0
$0.00 0 0 $540.00 $107.80 0 0
$0.00 0 0 $545.00 $112.80 0 0
$0.00 0 0 $550.00 $117.80 0 0
$0.00 0 0 $555.00 $122.80 0 0
$0.00 0 0 $560.00 $127.80 0 0
$0.00 0 0 $565.00 $132.80 0 0
$0.00 0 0 $570.00 $137.80 0 0
$0.00 0 0 $575.00 $142.80 0 0
$0.00 0 0 $580.00 $147.80 0 0
$0.00 0 0 $585.00 $152.80 0 0
$0.00 0 0 $590.00 $157.80 0 0
$0.00 0 0 $595.00 $162.80 0 0
$0.00 0 0 $600.00 $167.80 0 0
$0.00 0 0 $605.00 $172.80 0 0
$0.00 0 0 $610.00 $177.80 0 0
$0.00 0 0 $615.00 $182.80 0 0
$0.00 0 0 $620.00 $187.80 0 0
$0.00 0 0 $625.00 $192.80 0 0
Nov 20, 2026 (76 strikes)
CallsStrikePuts
LastVolOILastVolOI
$222.19 0 0 $210.00 $0.02 0 0
$212.28 0 0 $220.00 $0.04 0 0
$202.39 0 0 $230.00 $0.08 0 0
$192.53 0 0 $240.00 $0.15 0 0
$182.70 0 0 $250.00 $0.26 0 0
$172.90 0 0 $260.00 $0.39 0 0
$163.10 0 0 $270.00 $0.52 0 0
$153.30 0 0 $280.00 $0.65 0 0
$148.40 0 0 $285.00 $0.72 0 0
$143.50 0 0 $290.00 $0.78 0 1
$138.60 0 0 $295.00 $0.85 0 0
$133.70 0 0 $300.00 $0.91 0 0
$128.80 0 0 $305.00 $0.98 0 0
$123.90 0 0 $310.00 $1.04 0 4
$119.04 0 0 $315.00 $1.15 0 0
$114.19 0 6 $320.00 $1.27 0 0
$109.33 0 0 $325.00 $1.38 0 5
$104.48 0 0 $330.00 $1.49 0 1
$99.63 0 2 $335.00 $1.60 0 2
$94.77 0 0 $340.00 $1.72 0 0
$90.18 0 6 $345.00 $2.10 0 2
$85.60 0 0 $350.00 $2.48 0 7
$81.04 0 0 $355.00 $2.89 0 9
$76.62 0 1 $360.00 $3.44 0 5
$72.20 0 3 $365.00 $4.00 0 5
$67.79 0 0 $370.00 $4.55 0 2
$63.37 0 2 $375.00 $5.11 0 1
$59.28 0 0 $380.00 $6.00 0 5
$55.35 0 0 $385.00 $7.05 0 4
$51.52 0 1 $390.00 $8.20 0 1,155
$47.69 0 0 $395.00 $9.30 1 17
$43.96 0 9 $400.00 $10.61 0 6
$40.64 0 6 $405.00 $12.28 0 4
$37.32 0 2 $410.00 $13.95 0 0
$34.16 0 9 $415.00 $15.80 0 0
$31.26 0 4 $420.00 $17.90 0 5
$28.45 0 5 $425.00 $20.10 0 652
$25.63 0 12 $430.00 $22.30 0 501
$23.28 0 10 $435.00 $24.97 0 28
$20.93 0 330 $440.00 $27.65 0 3
$18.59 0 67 $445.00 $30.34 0 0
$16.65 0 38 $450.00 $33.45 0 1
$14.84 0 2 $455.00 $36.69 0 0
$13.22 0 7 $460.00 $40.14 0 0
$11.61 0 1 $465.00 $43.60 0 0
$10.11 0 2 $470.00 $47.20 0 0
$8.95 0 280 $475.00 $51.13 0 0
$7.80 0 681 $480.00 $55.20 2 0
$6.79 0 11 $485.00 $59.20 0 7
$5.78 0 2 $490.00 $63.35 0 0
$5.11 0 434 $495.00 $67.82 0 5
$4.45 0 20 $500.00 $72.32 0 0
$3.79 0 5 $505.00 $76.85 0 0
$3.30 0 2 $510.00 $81.54 0 0
$2.80 0 1 $515.00 $86.27 0 0
$2.00 2 1 $520.00 $91.19 0 0
$2.44 0 12 $525.00 $96.11 0 0
$2.25 0 0 $530.00 $101.05 0 0
$2.07 0 0 $535.00 $106.00 0 0
$1.89 0 0 $540.00 $110.96 0 0
$1.70 0 0 $545.00 $115.96 0 0
$1.52 0 0 $550.00 $120.96 0 0
$1.34 0 0 $555.00 $125.96 0 0
$1.15 0 0 $560.00 $130.96 0 0
$1.00 0 0 $565.00 $135.96 0 0
$0.86 0 0 $570.00 $140.96 0 0
$0.74 0 0 $575.00 $145.96 0 0
$0.63 0 0 $580.00 $150.96 0 0
$0.54 0 0 $585.00 $155.96 0 0
$0.46 0 0 $590.00 $160.96 0 0
$0.40 0 0 $595.00 $165.96 0 0
$0.34 0 0 $600.00 $170.96 0 0
$0.29 0 0 $605.00 $175.96 0 0
$0.25 0 0 $610.00 $180.96 0 0
$0.21 0 0 $615.00 $185.96 0 0
$0.18 0 0 $620.00 $190.96 0 0
Dec 18, 2026 (91 strikes)
CallsStrikePuts
LastVolOILastVolOI
$281.45 0 4 $150.00 $0.00 0 0
$276.50 0 0 $155.00 $0.00 0 0
$271.55 0 0 $160.00 $0.00 0 2
$266.59 0 0 $165.00 $0.00 0 0
$261.64 0 1 $170.00 $0.00 0 41
$256.69 0 1 $175.00 $0.00 0 13
$251.74 0 0 $180.00 $0.00 0 6
$246.78 0 1 $185.00 $0.00 0 5
$241.83 0 8 $190.00 $0.00 0 0
$236.88 0 1 $195.00 $0.00 0 0
$231.93 0 12 $200.00 $0.00 0 7
$226.97 0 0 $205.00 $0.00 0 0
$222.02 0 0 $210.00 $0.00 0 0
$217.07 0 2 $215.00 $0.00 0 0
$212.12 0 1 $220.00 $0.00 0 33
$207.17 0 1 $225.00 $0.00 0 0
$202.21 0 0 $230.00 $0.00 0 0
$197.26 0 1 $235.00 $0.00 0 0
$192.31 0 0 $240.00 $0.01 0 26
$187.36 0 0 $245.00 $0.01 0 3
$182.42 0 6 $250.00 $0.01 0 18
$177.47 0 0 $255.00 $0.02 0 1
$172.53 0 1 $260.00 $0.03 0 16
$167.59 0 0 $265.00 $0.05 0 9
$162.66 0 0 $270.00 $0.07 0 29
$157.73 0 2 $275.00 $0.10 0 8
$152.81 0 0 $280.00 $0.13 0 14
$143.01 0 0 $290.00 $0.25 0 22
$133.28 0 2 $300.00 $0.43 0 43
$123.65 0 2 $310.00 $0.72 0 20
$114.15 0 6 $320.00 $1.15 0 125
$104.86 0 1 $330.00 $1.79 0 33
$95.58 0 18 $340.00 $2.43 0 39
$86.49 0 16 $350.00 $3.28 0 63
$77.59 0 30 $360.00 $4.30 0 345
$69.20 0 11 $370.00 $5.85 0 6
$61.35 0 60 $380.00 $7.95 0 998
$53.85 0 6 $390.00 $10.40 0 39
$50.26 0 17 $395.00 $11.78 0 108
$46.98 0 27 $400.00 $13.48 0 38
$43.70 0 5 $405.00 $15.19 0 6
$40.43 0 20 $410.00 $16.89 0 9
$37.59 0 24 $415.00 $19.04 0 14
$34.75 0 31 $420.00 $21.19 0 35
$32.50 1 6 $425.00 $23.34 0 7
$29.21 0 22 $430.00 $25.63 0 1
$26.80 1 69 $435.00 $28.32 0 6
$24.20 4 244 $440.00 $31.02 0 9
$22.35 0 35 $445.00 $33.79 0 1
$20.62 0 314 $450.00 $37.07 0 26
$18.89 0 17 $455.00 $40.37 0 0
$17.17 0 78 $460.00 $43.67 0 11
$15.44 0 10 $465.00 $46.98 0 0
$13.72 0 50 $470.00 $50.31 0 18
$12.20 0 76 $475.00 $53.86 0 0
$10.93 0 20 $480.00 $57.65 0 5
$9.85 0 12 $485.00 $61.64 0 1
$8.76 0 45 $490.00 $65.65 0 33
$7.68 0 19 $495.00 $69.67 0 0
$6.59 0 47 $500.00 $73.74 0 2
$5.78 0 4 $505.00 $78.07 0 0
$5.02 0 5 $510.00 $82.48 0 0
$4.25 0 4 $515.00 $86.93 0 0
$3.80 0 33 $520.00 $91.64 0 10
$3.36 0 3 $525.00 $96.39 0 0
$3.01 0 2 $530.00 $101.22 0 0
$2.66 0 5 $535.00 $106.08 0 0
$2.32 0 236 $540.00 $110.98 0 0
$2.10 0 12 $545.00 $115.96 0 0
$1.88 0 8 $550.00 $120.96 0 0
$1.66 0 8 $555.00 $125.96 0 0
$1.64 0 32 $560.00 $130.96 0 0
$1.61 0 8 $565.00 $135.96 0 0
$1.59 0 7 $570.00 $140.96 0 0
$1.56 0 6 $575.00 $145.96 0 0
$1.54 0 58 $580.00 $150.96 0 0
$1.51 0 2 $585.00 $155.96 0 0
$1.49 0 1 $590.00 $160.96 0 0
$1.47 0 0 $595.00 $165.96 0 0
$1.44 0 42 $600.00 $170.96 0 0
$1.35 0 47 $620.00 $190.96 0 0
$1.25 0 36 $640.00 $210.96 0 0
$1.16 0 53 $660.00 $230.96 0 0
$1.06 0 20 $680.00 $250.96 0 0
$0.96 0 127 $700.00 $270.96 0 0
$0.87 0 14 $720.00 $290.96 0 0
$0.77 0 12 $740.00 $310.96 0 0
$0.68 0 10 $760.00 $330.96 0 0
$0.58 0 1 $780.00 $350.96 0 0
$0.49 0 6 $800.00 $370.96 0 0
$0.39 0 4 $820.00 $390.96 0 0
Jan 15, 2027 (57 strikes)
CallsStrikePuts
LastVolOILastVolOI
$282.22 0 1 $150.00 $0.71 0 31
$277.31 0 1 $155.00 $0.73 0 2
$272.39 0 1 $160.00 $0.75 0 7
$267.48 0 0 $165.00 $0.77 0 6
$262.56 0 0 $170.00 $0.79 0 22
$257.65 0 0 $175.00 $0.81 0 0
$252.73 0 0 $180.00 $0.82 0 2
$247.82 0 0 $185.00 $0.84 0 0
$242.90 0 2 $190.00 $0.86 0 0
$237.99 0 0 $195.00 $0.88 0 0
$233.08 0 0 $200.00 $0.90 0 2
$223.25 0 1 $210.00 $0.94 0 0
$213.42 0 4 $220.00 $0.97 0 28
$203.59 0 3 $230.00 $1.01 0 5
$193.76 0 1 $240.00 $1.05 0 1
$183.93 0 9 $250.00 $1.08 0 28
$174.10 0 0 $260.00 $1.12 0 42
$164.28 0 5 $270.00 $1.17 0 10
$154.48 0 30 $280.00 $1.24 0 9
$144.68 0 5 $290.00 $1.31 0 58
$134.88 0 6 $300.00 $1.38 0 46
$125.62 0 1,302 $310.00 $1.99 0 52
$116.36 0 22 $320.00 $2.60 0 66
$107.10 0 28 $330.00 $3.21 0 74
$98.05 0 10 $340.00 $4.04 0 61
$89.37 0 18 $350.00 $5.25 0 486
$80.69 0 71 $360.00 $6.46 0 85
$72.69 0 66 $370.00 $8.35 0 42
$68.00 1 25 $380.00 $10.35 0 197
$57.58 0 62 $390.00 $13.05 0 90
$51.20 0 94 $400.00 $16.60 0 109
$45.07 0 34 $410.00 $20.40 0 120
$38.94 0 26 $420.00 $24.23 0 138
$32.00 15 40 $430.00 $29.26 0 108
$28.30 1 330 $440.00 $33.60 2 42
$24.22 14 182 $450.00 $39.95 0 64
$21.15 0 106 $460.00 $46.43 0 25
$17.59 0 277 $470.00 $52.95 0 62
$14.50 0 75 $480.00 $59.98 0 25
$11.50 0 90 $490.00 $67.17 0 38
$9.55 0 395 $500.00 $75.41 0 130
$6.20 0 348 $520.00 $92.67 0 16
$4.08 0 315 $540.00 $111.34 0 4
$2.75 0 248 $560.00 $130.96 0 5
$1.82 0 133 $580.00 $150.96 0 0
$1.14 0 105 $600.00 $170.96 0 0
$0.71 0 224 $620.00 $190.96 0 0
$0.44 0 67 $640.00 $210.96 0 0
$0.27 0 85 $660.00 $230.96 0 0
$0.16 0 11 $680.00 $250.96 0 0
$0.09 0 10 $700.00 $270.96 0 0
$0.06 0 3 $720.00 $290.96 0 0
$0.03 0 0 $740.00 $310.96 0 0
$0.02 0 11 $760.00 $330.96 0 0
$0.01 0 0 $780.00 $350.96 0 0
$0.01 0 0 $800.00 $370.96 0 0
$0.00 0 1 $820.00 $390.96 0 0

Chain covers the nearest 4 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:37, refreshed a few times a day, not real-time.

For reference only, not investment advice. Options involve risk and are not suitable for every investor.

Quote time 2026-10-08 06:24:33 · For reference only, not investment advice and not tailored to your situation.