Options Chain for JOHNSON & JOHNSON COM (JNJ) - $266.35 as of 9/11/2026 12:56:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 129.65 | 133.60 | 131.63 | % | 0.98 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 140.00 | 124.75 | 128.60 | 126.68 | % | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 145.00 | 119.75 | 123.55 | 121.65 | % | 0.84 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 150.00 | 114.75 | 118.65 | 116.70 | % | 0.78 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 155.00 | 109.80 | 113.65 | 111.73 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 160.00 | 104.85 | 108.70 | 106.78 | % | 0.67 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 165.00 | 99.85 | 103.75 | 101.80 | % | 0.62 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 170.00 | 94.90 | 98.75 | 96.83 | % | 0.57 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 175.00 | 89.90 | 93.80 | 91.85 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 180.00 | 85.00 | 88.85 | 86.93 | % | 0.48 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 185.00 | 80.00 | 83.85 | 81.93 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 190.00 | 75.05 | 78.85 | 76.95 | % | 0.41 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 195.00 | 70.10 | 73.90 | 72.00 | % | 0.37 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 200.00 | 65.05 | 69.00 | 67.03 | % | 0.34 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:59:10 PM EST | |||
| 205.00 | 60.15 | 64.10 | 62.13 | % | 0.30 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 9/11/2026 12:59:10 PM EST | |||
| 210.00 | 55.40 | 59.15 | 57.28 | % | 0.27 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 9/11/2026 12:59:10 PM EST | |||
| 215.00 | 50.50 | 54.30 | 52.40 | % | 0.24 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.05 | 9/11/2026 12:59:10 PM EST | |||
| 220.00 | 45.95 | 49.45 | 47.70 | % | 0.22 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.05 | 9/11/2026 12:59:10 PM EST | |||
| 225.00 | 41.55 | 44.70 | 43.13 | % | 0.19 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.06 | 9/11/2026 12:59:10 PM EST | |||
| 230.00 | 36.70 | 39.95 | 38.33 | % | 0.17 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.07 | 9/11/2026 12:59:10 PM EST | |||
| 235.00 | 32.10 | 35.40 | 33.75 | % | 0.14 | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.08 | 9/11/2026 12:59:10 PM EST | |||
| 240.00 | 27.95 | 30.95 | 29.45 | % | 0.12 | 0 | 0 | 0.23 | 0.89 | 0.01 | -0.09 | 9/11/2026 12:59:10 PM EST | |||
| 245.00 | 23.35 | 26.75 | 25.05 | % | 0.10 | 0 | 0 | 0.24 | 0.85 | 0.01 | -0.10 | 9/11/2026 12:59:10 PM EST | |||
| 250.00 | 19.80 | 22.85 | 21.33 | % | 0.09 | 0 | 0 | 0.26 | 0.79 | 0.01 | -0.11 | 9/11/2026 12:59:10 PM EST | |||
| 255.00 | 16.20 | 19.20 | 17.70 | % | 0.07 | 0 | 0 | 0.26 | 0.72 | 0.01 | -0.12 | 9/11/2026 12:59:10 PM EST | |||
| 260.00 | 13.40 | 15.15 | 14.28 | % | 0.05 | 0 | 0 | 0.26 | 0.65 | 0.02 | -0.12 | 9/11/2026 12:59:10 PM EST | |||
| 265.00 | 10.45 | 11.50 | 10.98 | 11.20 | -0.65 | -5.49% | 0.04 | 10 | 1 | 0.24 | 0.57 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 12:59:10 PM EST |
| 270.00 | 8.00 | 9.05 | 8.53 | 9.40 | % | 0.03 | 3 | 0 | 0.24 | 0.49 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 12:59:10 PM EST | |
| 275.00 | 5.70 | 8.55 | 7.13 | 6.82 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.26 | 0.41 | 0.02 | -0.12 | 9/10/2026 | 9/11/2026 12:59:10 PM EST |
| 280.00 | 4.45 | 5.60 | 5.03 | 5.60 | % | 0.02 | 6 | 0 | 0.25 | 0.34 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 12:59:10 PM EST | |
| 285.00 | 2.36 | 5.05 | 3.71 | 4.10 | % | 0.01 | 1 | 0 | 0.24 | 0.27 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 12:59:10 PM EST | |
| 290.00 | 2.33 | 4.35 | 3.34 | % | 0.01 | 0 | 0 | 0.27 | 0.21 | 0.01 | -0.08 | 9/11/2026 12:59:10 PM EST | |||
| 295.00 | 1.50 | 3.45 | 2.48 | 1.98 | % | 0.01 | 1 | 0 | 0.27 | 0.16 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 12:59:10 PM EST | |
| 300.00 | 1.09 | 2.30 | 1.70 | 1.76 | % | 0.01 | 1 | 0 | 0.26 | 0.12 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 12:59:10 PM EST | |
| 305.00 | 0.52 | 1.73 | 1.13 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.05 | 9/11/2026 12:59:10 PM EST | |||
| 310.00 | 0.16 | 1.80 | 0.98 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.04 | 9/11/2026 12:59:10 PM EST | |||
| 315.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 9/11/2026 12:59:10 PM EST | |||
| 320.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 9/11/2026 12:59:10 PM EST | |||
| 325.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 9/11/2026 12:59:10 PM EST | |||
| 330.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 9/11/2026 12:59:10 PM EST | |||
| 335.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 9/11/2026 12:59:10 PM EST | |||
| 340.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 345.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 140.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 145.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 155.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 160.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 170.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 175.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 180.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 185.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 195.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:59:10 PM EST | |||
| 205.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 9/11/2026 12:59:10 PM EST | |||
| 210.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.04 | 9/11/2026 12:59:10 PM EST | |||
| 215.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.05 | 9/11/2026 12:59:10 PM EST | |||
| 220.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.05 | 9/11/2026 12:59:10 PM EST | |||
| 225.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.06 | 9/11/2026 12:59:10 PM EST | |||
| 230.00 | 0.26 | 1.20 | 0.73 | % | 0.00 | 0 | 0 | 0.27 | -0.05 | 0.00 | -0.07 | 9/11/2026 12:59:10 PM EST | |||
| 235.00 | 0.37 | 1.77 | 1.07 | % | 0.00 | 0 | 0 | 0.26 | -0.07 | 0.01 | -0.08 | 9/11/2026 12:59:10 PM EST | |||
| 240.00 | 0.66 | 2.20 | 1.43 | % | 0.01 | 0 | 0 | 0.25 | -0.11 | 0.01 | -0.09 | 9/11/2026 12:59:10 PM EST | |||
| 245.00 | 1.35 | 3.10 | 2.23 | 2.25 | % | 0.01 | 2 | 0 | 0.26 | -0.15 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 12:59:10 PM EST | |
| 250.00 | 1.90 | 3.95 | 2.93 | 3.21 | -0.24 | -6.96% | 0.01 | 2 | 2 | 0.24 | -0.21 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 12:59:10 PM EST |
| 255.00 | 3.55 | 5.30 | 4.43 | 4.50 | -0.30 | -6.25% | 0.02 | 1 | 2 | 0.25 | -0.28 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 12:59:10 PM EST |
| 260.00 | 4.75 | 7.05 | 5.90 | % | 0.02 | 0 | 0 | 0.24 | -0.35 | 0.02 | -0.12 | 9/11/2026 12:59:10 PM EST | |||
| 265.00 | 8.30 | 9.40 | 8.85 | 8.75 | % | 0.03 | 10 | 0 | 0.26 | -0.43 | 0.02 | -0.12 | 9/11/2026 | 9/11/2026 12:59:10 PM EST | |
| 270.00 | 9.30 | 11.95 | 10.63 | % | 0.04 | 0 | 0 | 0.24 | -0.51 | 0.02 | -0.12 | 9/11/2026 12:59:10 PM EST | |||
| 275.00 | 13.45 | 15.25 | 14.35 | % | 0.05 | 0 | 0 | 0.24 | -0.59 | 0.02 | -0.12 | 9/11/2026 12:59:10 PM EST | |||
| 280.00 | 15.65 | 18.75 | 17.20 | % | 0.06 | 0 | 0 | 0.24 | -0.66 | 0.01 | -0.11 | 9/11/2026 12:59:10 PM EST | |||
| 285.00 | 19.45 | 22.65 | 21.05 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.01 | -0.10 | 9/11/2026 12:59:10 PM EST | |||
| 290.00 | 23.55 | 26.65 | 25.10 | % | 0.09 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.08 | 9/11/2026 12:59:10 PM EST | |||
| 295.00 | 27.90 | 31.30 | 29.60 | % | 0.10 | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.07 | 9/11/2026 12:59:10 PM EST | |||
| 300.00 | 32.55 | 35.85 | 34.20 | % | 0.11 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.06 | 9/11/2026 12:59:10 PM EST | |||
| 305.00 | 37.35 | 40.60 | 38.98 | % | 0.13 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.05 | 9/11/2026 12:59:10 PM EST | |||
| 310.00 | 42.30 | 45.95 | 44.13 | % | 0.14 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.04 | 9/11/2026 12:59:10 PM EST | |||
| 315.00 | 47.25 | 51.35 | 49.30 | % | 0.16 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 9/11/2026 12:59:10 PM EST | |||
| 320.00 | 52.30 | 56.25 | 54.28 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 9/11/2026 12:59:10 PM EST | |||
| 325.00 | 57.30 | 61.15 | 59.23 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 9/11/2026 12:59:10 PM EST | |||
| 330.00 | 62.30 | 66.20 | 64.25 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 9/11/2026 12:59:10 PM EST | |||
| 335.00 | 67.30 | 71.25 | 69.28 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 9/11/2026 12:59:10 PM EST | |||
| 340.00 | 72.30 | 76.25 | 74.28 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST | |||
| 345.00 | 77.30 | 81.20 | 79.25 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 12:59:10 PM EST |