| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| HCA130622C00035500 | 35.50 | 6.080 | +0.00 | 3.600 | 4.100 | 0 | 217 |
| HCA130622C00036500 | 36.50 | 2.960 | -1.70 | 3.000 | 3.200 | 3 | 241 |
| HCA130622C00037500 | 37.50 | 3.030 | +0.00 | 2.300 | 2.450 | 0 | 8,413 |
| HCA130622C00038500 | 38.50 | 1.760 | -0.21 | 1.650 | 1.800 | 103 | 6,654 |
| HCA130622C00039500 | 39.50 | 1.050 | -0.85 | 1.150 | 1.250 | 55 | 400 |
| HCA130622C00040500 | 40.50 | 0.7500 | -0.41 | 0.7000 | 0.8000 | 275 | 8,908 |
| HCA130622C00041500 | 41.50 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| HCA130622C00042000 | 42.00 | 0.2500 | -0.33 | 0.3000 | 0.4000 | 15 | 1,654 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| HCA130622P00035500 | 35.50 | 0.3500 | +0.10 | 0.3000 | 0.4000 | 6 | 756 |
| HCA130622P00036500 | 36.50 | 0.5000 | +0.10 | 0.5000 | 0.5500 | 10 | 59 |
| HCA130622P00037500 | 37.50 | 0.7500 | +0.15 | 0.7000 | 0.8000 | 5 | 7,096 |
| HCA130622P00038500 | 38.50 | 1.150 | +0.15 | 1.100 | 1.200 | 2 | 638 |
| HCA130622P00039500 | 39.50 | 1.690 | +0.49 | 1.500 | 1.650 | 244 | 4,554 |
| HCA130622P00040500 | 40.50 | 2.300 | +0.60 | 2.150 | 2.300 | 22 | 579 |
| HCA130622P00041500 | 41.50 | N/A | +0.00 | N/A | N/A | 0 | 0 |
| HCA130622P00042000 | 42.00 | 2.980 | +0.00 | 3.200 | 3.400 | 0 | 10 |