Options Chain for JOHNSON & JOHNSON COM (JNJ) - $270.24 as of 8/24/2026 11:35:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 126.60 | 129.20 | 127.90 | 127.60 | +19.50 | +18.04% | 0.88 | 65 | 15 | 0.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 150.00 | 121.90 | 124.05 | 122.98 | 122.45 | +40.95 | +50.25% | 0.82 | 30 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 116.60 | 119.25 | 117.93 | 117.35 | +31.51 | +36.71% | 0.76 | 30 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 111.60 | 114.25 | 112.93 | 112.35 | +31.77 | +39.43% | 0.71 | 20 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 106.60 | 109.25 | 107.93 | 107.20 | +36.59 | +51.82% | 0.65 | 20 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 170.00 | 101.35 | 104.20 | 102.78 | 102.40 | +11.35 | +12.47% | 0.60 | 205 | 47 | 0.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 175.00 | 96.60 | 99.25 | 97.93 | 97.30 | +10.75 | +12.43% | 0.56 | 130 | 29 | 0.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 180.00 | 91.30 | 94.65 | 92.98 | 92.65 | +3.50 | +3.93% | 0.52 | 275 | 62 | 0.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 86.40 | 89.25 | 87.83 | 87.60 | -1.98 | -2.21% | 0.47 | 3,637 | 944 | 0.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 190.00 | 81.30 | 84.20 | 82.75 | 82.78 | +4.02 | +5.11% | 0.44 | 9,902 | 6,093 | 0.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 76.60 | 79.05 | 77.83 | 76.60 | 0.00 | 0.00% | 0.40 | 0 | 18 | 0.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 200.00 | 71.65 | 74.05 | 72.85 | 69.51 | -2.99 | -4.13% | 0.36 | 1 | 133 | 0.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 210.00 | 61.65 | 65.05 | 63.35 | 63.61 | +2.11 | +3.44% | 0.30 | 111 | 205 | 0.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 51.70 | 54.55 | 53.13 | 53.93 | +2.37 | +4.60% | 0.24 | 30 | 196 | 0.40 | 0.98 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 230.00 | 41.85 | 44.70 | 43.28 | 43.69 | +1.79 | +4.28% | 0.19 | 134 | 737 | 0.34 | 0.96 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 240.00 | 32.95 | 36.05 | 34.50 | 34.07 | +1.65 | +5.09% | 0.14 | 85 | 928 | 0.34 | 0.91 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 250.00 | 24.80 | 26.35 | 25.58 | 25.81 | +1.74 | +7.23% | 0.10 | 103 | 3,822 | 0.25 | 0.83 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 260.00 | 17.45 | 19.55 | 18.50 | 17.80 | +0.57 | +3.31% | 0.07 | 524 | 3,148 | 0.26 | 0.71 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 270.00 | 11.55 | 12.50 | 12.03 | 11.80 | +1.05 | +9.77% | 0.04 | 220 | 2,773 | 0.25 | 0.56 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 280.00 | 7.15 | 7.50 | 7.33 | 7.20 | +0.70 | +10.77% | 0.03 | 118 | 5,427 | 0.25 | 0.41 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 290.00 | 4.00 | 4.50 | 4.25 | 4.25 | +0.25 | +6.25% | 0.01 | 71 | 1,686 | 0.25 | 0.27 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 300.00 | 2.17 | 2.40 | 2.29 | 2.30 | +0.16 | +7.48% | 0.01 | 125 | 1,758 | 0.25 | 0.17 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 310.00 | 0.81 | 1.35 | 1.08 | 1.22 | +0.11 | +9.91% | 0.00 | 10 | 838 | 0.25 | 0.10 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 320.00 | 0.61 | 1.00 | 0.81 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.27 | 0.05 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 330.00 | 0.01 | 0.60 | 0.31 | 0.72 | +0.23 | +46.94% | 0.00 | 25 | 39 | 0.23 | 0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 340.00 | 0.01 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.26 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.35 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.30 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.67 | 0.34 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.72 | 0.36 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.72 | 0.36 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.73 | 0.37 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/24/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 0.73 | 0.37 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:51 PM EST |
| 180.00 | 0.01 | 0.10 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 168 | 154 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:51 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.34 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.43 | 0.22 | 0.14 | -0.04 | -22.23% | 0.00 | 292 | 7,486 | 0.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 0.21 | 0.35 | 0.28 | 0.28 | -0.03 | -9.68% | 0.00 | 50 | 2,865 | 0.30 | -0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 230.00 | 0.30 | 0.66 | 0.48 | 0.57 | -0.14 | -19.72% | 0.00 | 46 | 2,213 | 0.27 | -0.04 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 240.00 | 1.01 | 1.60 | 1.31 | 1.21 | -0.31 | -20.40% | 0.01 | 31 | 1,655 | 0.27 | -0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 250.00 | 2.38 | 2.63 | 2.51 | 2.64 | -0.36 | -12.00% | 0.01 | 400 | 1,051 | 0.26 | -0.17 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 260.00 | 4.70 | 5.35 | 5.03 | 5.25 | -0.60 | -10.26% | 0.02 | 14 | 2,925 | 0.26 | -0.29 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 270.00 | 8.45 | 9.10 | 8.78 | 9.15 | -0.90 | -8.96% | 0.03 | 9 | 263 | 0.25 | -0.44 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 280.00 | 13.70 | 14.50 | 14.10 | 15.38 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.24 | -0.59 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 290.00 | 20.00 | 22.55 | 21.28 | 38.49 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.25 | -0.73 | 0.01 | -0.08 | 8/4/2026 | 8/24/2026 3:59:51 PM EST |
| 300.00 | 28.30 | 30.75 | 29.53 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.25 | -0.83 | 0.01 | -0.06 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 310.00 | 37.20 | 40.40 | 38.80 | 38.18 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.26 | -0.90 | 0.01 | -0.04 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 320.00 | 47.25 | 49.75 | 48.50 | % | 0.15 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 330.00 | 56.70 | 60.20 | 58.45 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 340.00 | 66.60 | 70.00 | 68.30 | % | 0.20 | 0 | 0 | 0.31 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 350.00 | 76.60 | 80.15 | 78.38 | % | 0.22 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 360.00 | 86.25 | 90.20 | 88.23 | % | 0.25 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |