Options Chain for JOHNSON & JOHNSON COM (JNJ) - $275.70 as of 9/3/2026 5:49:44 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 72.85 | 76.60 | 74.73 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 210.00 | 67.85 | 71.65 | 69.75 | % | 0.33 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 215.00 | 62.95 | 66.70 | 64.83 | % | 0.30 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 220.00 | 58.00 | 61.80 | 59.90 | % | 0.27 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 225.00 | 53.15 | 56.90 | 55.03 | % | 0.24 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 230.00 | 48.35 | 52.05 | 50.20 | % | 0.22 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 235.00 | 43.45 | 47.20 | 45.33 | % | 0.19 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.05 | 9/3/2026 3:59:52 PM EST | |||
| 240.00 | 38.75 | 42.50 | 40.63 | % | 0.17 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 245.00 | 34.10 | 37.75 | 35.93 | % | 0.15 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 250.00 | 29.65 | 32.80 | 31.23 | % | 0.12 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 255.00 | 25.35 | 28.90 | 27.13 | % | 0.11 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.09 | 9/3/2026 3:59:52 PM EST | |||
| 260.00 | 21.65 | 24.65 | 23.15 | 22.85 | % | 0.09 | 1 | 0 | 0.26 | 0.78 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 265.00 | 17.55 | 20.80 | 19.18 | % | 0.07 | 0 | 0 | 0.25 | 0.72 | 0.01 | -0.11 | 9/3/2026 3:59:52 PM EST | |||
| 270.00 | 14.25 | 17.70 | 15.98 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.01 | -0.11 | 9/3/2026 3:59:52 PM EST | |||
| 275.00 | 11.10 | 14.45 | 12.78 | 12.75 | % | 0.05 | 4 | 0 | 0.25 | 0.59 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 280.00 | 8.40 | 11.75 | 10.08 | % | 0.04 | 0 | 0 | 0.25 | 0.51 | 0.02 | -0.11 | 9/3/2026 3:59:52 PM EST | |||
| 285.00 | 6.10 | 8.85 | 7.48 | % | 0.03 | 0 | 0 | 0.24 | 0.44 | 0.02 | -0.11 | 9/3/2026 3:59:52 PM EST | |||
| 290.00 | 4.20 | 7.85 | 6.03 | 5.75 | % | 0.02 | 3 | 0 | 0.25 | 0.36 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 295.00 | 3.45 | 6.65 | 5.05 | % | 0.02 | 0 | 0 | 0.26 | 0.29 | 0.01 | -0.09 | 9/3/2026 3:59:52 PM EST | |||
| 300.00 | 1.54 | 4.95 | 3.25 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.01 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 305.00 | 0.76 | 3.60 | 2.18 | 2.47 | % | 0.01 | 4 | 0 | 0.23 | 0.18 | 0.01 | -0.07 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 310.00 | 0.15 | 3.95 | 2.05 | % | 0.01 | 0 | 0 | 0.24 | 0.14 | 0.01 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 315.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.05 | 9/3/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 335.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 345.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 9/3/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 215.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 225.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.05 | 9/3/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.52 | 0.76 | 1.20 | % | 0.00 | 10 | 0 | 0.33 | -0.07 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 245.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 255.00 | 1.05 | 3.45 | 2.25 | % | 0.01 | 0 | 0 | 0.25 | -0.17 | 0.01 | -0.09 | 9/3/2026 3:59:52 PM EST | |||
| 260.00 | 3.20 | 5.40 | 4.30 | % | 0.02 | 0 | 0 | 0.29 | -0.22 | 0.01 | -0.10 | 9/3/2026 3:59:52 PM EST | |||
| 265.00 | 2.70 | 5.75 | 4.23 | % | 0.02 | 0 | 0 | 0.24 | -0.28 | 0.01 | -0.11 | 9/3/2026 3:59:52 PM EST | |||
| 270.00 | 5.05 | 8.15 | 6.60 | 6.10 | % | 0.02 | 6 | 0 | 0.27 | -0.34 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:52 PM EST | |
| 275.00 | 6.90 | 9.75 | 8.33 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.01 | -0.11 | 9/3/2026 3:59:52 PM EST | |||
| 280.00 | 8.80 | 12.40 | 10.60 | % | 0.04 | 0 | 0 | 0.25 | -0.49 | 0.02 | -0.11 | 9/3/2026 3:59:52 PM EST | |||
| 285.00 | 11.95 | 15.10 | 13.53 | % | 0.05 | 0 | 0 | 0.25 | -0.56 | 0.02 | -0.11 | 9/3/2026 3:59:52 PM EST | |||
| 290.00 | 15.30 | 17.70 | 16.50 | % | 0.06 | 0 | 0 | 0.25 | -0.64 | 0.01 | -0.10 | 9/3/2026 3:59:52 PM EST | |||
| 295.00 | 18.40 | 21.80 | 20.10 | % | 0.07 | 0 | 0 | 0.25 | -0.71 | 0.01 | -0.09 | 9/3/2026 3:59:52 PM EST | |||
| 300.00 | 22.20 | 25.70 | 23.95 | % | 0.08 | 0 | 0 | 0.24 | -0.77 | 0.01 | -0.08 | 9/3/2026 3:59:52 PM EST | |||
| 305.00 | 26.85 | 29.85 | 28.35 | % | 0.09 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.07 | 9/3/2026 3:59:52 PM EST | |||
| 310.00 | 31.45 | 34.25 | 32.85 | % | 0.11 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.06 | 9/3/2026 3:59:52 PM EST | |||
| 315.00 | 36.00 | 38.85 | 37.43 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.05 | 9/3/2026 3:59:52 PM EST | |||
| 320.00 | 39.75 | 43.55 | 41.65 | % | 0.13 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.04 | 9/3/2026 3:59:52 PM EST | |||
| 325.00 | 44.55 | 48.55 | 46.55 | % | 0.14 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 9/3/2026 3:59:52 PM EST | |||
| 330.00 | 49.95 | 53.40 | 51.68 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 335.00 | 55.25 | 58.40 | 56.83 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 9/3/2026 3:59:52 PM EST | |||
| 340.00 | 59.70 | 63.45 | 61.58 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST | |||
| 345.00 | 64.65 | 68.45 | 66.55 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/3/2026 3:59:52 PM EST |