Options Chain for JOHNSON & JOHNSON COM (JNJ) - $267.40 as of 9/10/2026 8:31:46 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 186.70 | 189.30 | 188.00 | 188.44 | 0.00 | 0.00% | 2.35 | 0 | 4 | 3.94 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 85.00 | 181.70 | 184.00 | 182.85 | 183.47 | 0.00 | 0.00% | 2.15 | 0 | 4 | 4.01 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 90.00 | 175.20 | 179.25 | 177.23 | 182.82 | 0.00 | 0.00% | 1.97 | 0 | 3 | 3.82 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:47 PM EST |
| 95.00 | 170.60 | 174.30 | 172.45 | 173.52 | 0.00 | 0.00% | 1.82 | 0 | 3 | 3.86 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 100.00 | 165.25 | 169.35 | 167.30 | 168.54 | 0.00 | 0.00% | 1.67 | 0 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 105.00 | 160.60 | 164.35 | 162.48 | 163.31 | 0.00 | 0.00% | 1.55 | 0 | 5 | 3.54 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 110.00 | 155.70 | 159.35 | 157.53 | % | 1.43 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 115.00 | 150.55 | 154.30 | 152.43 | % | 1.33 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 120.00 | 145.60 | 149.35 | 147.48 | % | 1.23 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 125.00 | 140.35 | 144.30 | 142.33 | 147.66 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:47 PM EST |
| 130.00 | 135.65 | 139.30 | 137.48 | 144.58 | 0.00 | 0.00% | 1.06 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:47 PM EST |
| 135.00 | 130.65 | 134.15 | 132.40 | 137.66 | 0.00 | 0.00% | 0.98 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:47 PM EST |
| 140.00 | 125.55 | 129.40 | 127.48 | 132.65 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:47 PM EST |
| 145.00 | 120.75 | 124.40 | 122.58 | 126.90 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:47 PM EST |
| 150.00 | 115.55 | 119.30 | 117.43 | 118.45 | 0.00 | 0.00% | 0.78 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 155.00 | 110.25 | 114.20 | 112.23 | 120.57 | 0.00 | 0.00% | 0.72 | 0 | 15 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 160.00 | 105.70 | 109.05 | 107.38 | 112.70 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:47 PM EST |
| 165.00 | 100.30 | 104.40 | 102.35 | 108.15 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:47 PM EST |
| 170.00 | 95.30 | 99.45 | 97.38 | 106.30 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 175.00 | 90.85 | 94.15 | 92.50 | 98.60 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:47 PM EST |
| 180.00 | 85.80 | 89.40 | 87.60 | 93.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:47 PM EST |
| 185.00 | 80.80 | 84.45 | 82.63 | 88.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:47 PM EST |
| 190.00 | 75.80 | 79.45 | 77.63 | 82.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:47 PM EST |
| 195.00 | 70.45 | 74.50 | 72.48 | 77.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:47 PM EST |
| 200.00 | 66.35 | 68.05 | 67.20 | 78.05 | 0.00 | 0.00% | 0.34 | 0 | 412 | 1.21 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:47 PM EST |
| 210.00 | 56.80 | 58.65 | 57.73 | 64.40 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.96 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:47 PM EST |
| 220.00 | 46.35 | 48.65 | 47.50 | 48.83 | 0.00 | 0.00% | 0.22 | 0 | 51 | 0.81 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 225.00 | 41.85 | 43.90 | 42.88 | % | 0.19 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 230.00 | 36.90 | 39.05 | 37.98 | 39.42 | 0.00 | 0.00% | 0.17 | 0 | 341 | 0.72 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 235.00 | 31.90 | 34.05 | 32.98 | % | 0.14 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 240.00 | 26.50 | 29.10 | 27.80 | 28.90 | 0.00 | 0.00% | 0.12 | 0 | 291 | 0.57 | 0.99 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 245.00 | 22.00 | 24.65 | 23.33 | % | 0.10 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.07 | 9/9/2026 3:59:47 PM EST | |||
| 247.50 | 19.55 | 21.75 | 20.65 | % | 0.08 | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.09 | 9/9/2026 3:59:47 PM EST | |||
| 250.00 | 17.00 | 19.15 | 18.08 | 17.42 | 0.00 | 0.00% | 0.07 | 0 | 4,157 | 0.41 | 0.95 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 252.50 | 14.50 | 16.65 | 15.58 | 16.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.92 | 0.01 | -0.14 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 255.00 | 12.20 | 14.40 | 13.30 | 13.35 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.38 | 0.88 | 0.02 | -0.16 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 257.50 | 9.70 | 12.55 | 11.13 | 11.91 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.36 | 0.84 | 0.02 | -0.18 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 260.00 | 8.00 | 10.35 | 9.18 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 5,580 | 0.25 | 0.78 | 0.03 | -0.20 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 262.50 | 5.85 | 8.40 | 7.13 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.24 | 0.70 | 0.03 | -0.22 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 265.00 | 4.15 | 6.65 | 5.40 | 6.21 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.24 | 0.61 | 0.04 | -0.24 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 267.50 | 3.25 | 5.15 | 4.20 | 4.26 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.25 | 0.51 | 0.04 | -0.24 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 270.00 | 2.59 | 3.15 | 2.87 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 13,269 | 0.23 | 0.41 | 0.04 | -0.23 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 272.50 | 1.51 | 2.64 | 2.08 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.24 | 0.31 | 0.04 | -0.21 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 275.00 | 1.25 | 1.87 | 1.56 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 861 | 0.25 | 0.23 | 0.03 | -0.18 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 277.50 | 0.90 | 1.30 | 1.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.26 | 0.16 | 0.03 | -0.14 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 280.00 | 0.55 | 0.72 | 0.64 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 10,383 | 0.25 | 0.11 | 0.02 | -0.11 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 282.50 | 0.05 | 0.77 | 0.41 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.23 | 0.07 | 0.01 | -0.08 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 285.00 | 0.07 | 0.59 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.25 | 0.05 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 287.50 | 0.00 | 0.53 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.32 | 0.03 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 290.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10,591 | 0.26 | 0.02 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 292.50 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.36 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 295.00 | 0.02 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5,352 | 0.29 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 300.00 | 0.02 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 936 | 0.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:47 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.37 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 315.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 320.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:47 PM EST |
| 330.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:47 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:47 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:47 PM EST |
| 360.00 | 0.00 | 0.74 | 0.37 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:47 PM EST |
| 370.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 380.00 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.69 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.74 | 0.37 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 9/9/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 120 | 3.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/9/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 16 | 3.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.91 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/9/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 65 | 2.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.74 | 0.37 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/9/2026 3:59:47 PM EST |
| 125.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 0.74 | 0.37 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 3:59:47 PM EST |
| 135.00 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:47 PM EST |
| 150.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 0.74 | 0.37 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.20 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:47 PM EST |
| 175.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,016 | 0.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,120 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,994 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7,232 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 225.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 230.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,917 | 0.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 235.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 240.00 | 0.03 | 0.19 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,656 | 0.34 | -0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 245.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.38 | -0.02 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 247.50 | 0.00 | 0.47 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.35 | -0.03 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 250.00 | 0.13 | 0.54 | 0.34 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,680 | 0.28 | -0.05 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 252.50 | 0.06 | 0.68 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.24 | -0.08 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 255.00 | 0.46 | 0.87 | 0.67 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.26 | -0.12 | 0.02 | -0.16 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 257.50 | 0.50 | 1.02 | 0.76 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.23 | -0.16 | 0.02 | -0.18 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 260.00 | 1.07 | 1.63 | 1.35 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2,084 | 0.24 | -0.22 | 0.03 | -0.20 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 262.50 | 1.76 | 2.44 | 2.10 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.25 | -0.30 | 0.03 | -0.22 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 265.00 | 2.67 | 3.00 | 2.84 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 470 | 0.24 | -0.39 | 0.04 | -0.24 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 267.50 | 2.80 | 4.45 | 3.63 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 378 | 0.22 | -0.49 | 0.04 | -0.24 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 270.00 | 4.00 | 5.90 | 4.95 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 1,174 | 0.21 | -0.59 | 0.04 | -0.23 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 272.50 | 5.70 | 7.65 | 6.68 | 5.34 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.21 | -0.69 | 0.04 | -0.21 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 275.00 | 7.85 | 10.20 | 9.03 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.23 | -0.77 | 0.03 | -0.18 | 9/9/2026 | 9/9/2026 3:59:47 PM EST |
| 277.50 | 9.00 | 11.60 | 10.30 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | -0.84 | 0.03 | -0.14 | 9/4/2026 | 9/9/2026 3:59:47 PM EST |
| 280.00 | 11.65 | 14.15 | 12.90 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 257 | 0.33 | -0.89 | 0.02 | -0.11 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 282.50 | 13.65 | 16.20 | 14.93 | 7.77 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.37 | -0.93 | 0.01 | -0.08 | 9/3/2026 | 9/9/2026 3:59:47 PM EST |
| 285.00 | 15.85 | 18.55 | 17.20 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.39 | -0.95 | 0.01 | -0.06 | 9/2/2026 | 9/9/2026 3:59:47 PM EST |
| 287.50 | 18.30 | 20.95 | 19.63 | % | 0.07 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.04 | 9/9/2026 3:59:47 PM EST | |||
| 290.00 | 21.25 | 23.90 | 22.58 | 21.76 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | -0.98 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 292.50 | 23.75 | 25.95 | 24.85 | % | 0.08 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/9/2026 3:59:47 PM EST | |||
| 295.00 | 26.25 | 28.80 | 27.53 | % | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/9/2026 3:59:47 PM EST | |||
| 300.00 | 31.25 | 33.40 | 32.33 | 32.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:47 PM EST |
| 305.00 | 36.25 | 38.45 | 37.35 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 310.00 | 41.25 | 43.95 | 42.60 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 315.00 | 46.25 | 49.00 | 47.63 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 320.00 | 51.25 | 53.95 | 52.60 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 330.00 | 61.25 | 63.95 | 62.60 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 340.00 | 71.25 | 74.25 | 72.75 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 350.00 | 81.25 | 84.40 | 82.83 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 360.00 | 91.25 | 93.95 | 92.60 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 370.00 | 101.25 | 104.45 | 102.85 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST | |||
| 380.00 | 111.25 | 114.40 | 112.83 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:47 PM EST |