Options Chain for JOHNSON & JOHNSON COM (JNJ) - $272.00 as of 9/2/2026 9:11:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 135.00 | 139.05 | 137.03 | % | 1.02 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 140.00 | 130.00 | 133.95 | 131.98 | % | 0.94 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 145.00 | 125.05 | 129.10 | 127.08 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 150.00 | 120.10 | 124.05 | 122.08 | % | 0.81 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 155.00 | 115.10 | 119.05 | 117.08 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 160.00 | 110.15 | 114.15 | 112.15 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 165.00 | 105.20 | 109.10 | 107.15 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 170.00 | 100.20 | 104.15 | 102.18 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 175.00 | 95.25 | 99.25 | 97.25 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 180.00 | 90.75 | 94.00 | 92.38 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 185.00 | 85.75 | 89.00 | 87.38 | % | 0.47 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 190.00 | 80.80 | 84.15 | 82.48 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 195.00 | 75.45 | 79.25 | 77.35 | % | 0.40 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 200.00 | 70.85 | 74.15 | 72.50 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 205.00 | 66.05 | 69.35 | 67.70 | % | 0.33 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 210.00 | 61.10 | 64.40 | 62.75 | % | 0.30 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 215.00 | 55.55 | 59.40 | 57.48 | % | 0.27 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 9/1/2026 3:59:53 PM EST | |||
| 220.00 | 51.00 | 53.80 | 52.40 | % | 0.24 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 9/1/2026 3:59:53 PM EST | |||
| 225.00 | 46.05 | 48.90 | 47.48 | 43.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.43 | 0.99 | 0.00 | -0.03 | 8/27/2026 | 9/1/2026 3:59:53 PM EST |
| 230.00 | 41.05 | 44.00 | 42.53 | % | 0.18 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.04 | 9/1/2026 3:59:53 PM EST | |||
| 235.00 | 36.15 | 38.85 | 37.50 | % | 0.16 | 0 | 0 | 0.32 | 0.97 | 0.00 | -0.05 | 9/1/2026 3:59:53 PM EST | |||
| 240.00 | 31.35 | 34.35 | 32.85 | % | 0.14 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.06 | 9/1/2026 3:59:53 PM EST | |||
| 245.00 | 26.65 | 30.10 | 28.38 | % | 0.12 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.07 | 9/1/2026 3:59:53 PM EST | |||
| 250.00 | 22.10 | 24.70 | 23.40 | % | 0.09 | 0 | 0 | 0.26 | 0.88 | 0.01 | -0.08 | 9/1/2026 3:59:53 PM EST | |||
| 255.00 | 17.80 | 20.60 | 19.20 | % | 0.08 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.09 | 9/1/2026 3:59:53 PM EST | |||
| 260.00 | 15.00 | 17.20 | 16.10 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.76 | 0.02 | -0.10 | 8/27/2026 | 9/1/2026 3:59:53 PM EST |
| 265.00 | 10.90 | 12.80 | 11.85 | 9.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | 0.67 | 0.02 | -0.11 | 8/28/2026 | 9/1/2026 3:59:53 PM EST |
| 270.00 | 8.30 | 10.05 | 9.18 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.23 | 0.57 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 275.00 | 5.85 | 7.25 | 6.55 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | 0.46 | 0.02 | -0.11 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 280.00 | 4.20 | 5.25 | 4.73 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.22 | 0.36 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 285.00 | 2.55 | 3.60 | 3.08 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.27 | 0.02 | -0.09 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 290.00 | 1.60 | 2.64 | 2.12 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.22 | 0.19 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 295.00 | 1.00 | 1.61 | 1.31 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.22 | 0.13 | 0.01 | -0.06 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 300.00 | 0.62 | 1.16 | 0.89 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.23 | 0.09 | 0.01 | -0.04 | 8/31/2026 | 9/1/2026 3:59:53 PM EST |
| 305.00 | 0.34 | 1.08 | 0.71 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.03 | 9/1/2026 3:59:53 PM EST | |||
| 310.00 | 0.01 | 1.00 | 0.51 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.00 | -0.02 | 9/1/2026 3:59:53 PM EST | |||
| 315.00 | 0.01 | 0.94 | 0.48 | % | 0.00 | 0 | 0 | 0.24 | 0.02 | 0.00 | -0.01 | 9/1/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 9/1/2026 3:59:53 PM EST | |||
| 325.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 9/1/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 335.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 345.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 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 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 9/1/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 9/1/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 9/1/2026 3:59:53 PM EST | |||
| 230.00 | 0.01 | 0.96 | 0.49 | % | 0.00 | 0 | 0 | 0.28 | -0.02 | 0.00 | -0.04 | 9/1/2026 3:59:53 PM EST | |||
| 235.00 | 0.11 | 0.60 | 0.36 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | -0.03 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 240.00 | 0.24 | 0.90 | 0.57 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.25 | -0.05 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 245.00 | 0.57 | 1.06 | 0.82 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.24 | -0.08 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 250.00 | 0.99 | 1.69 | 1.34 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.24 | -0.12 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 255.00 | 1.53 | 2.26 | 1.90 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.23 | -0.17 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 260.00 | 2.20 | 3.90 | 3.05 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.23 | -0.24 | 0.02 | -0.10 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 265.00 | 3.05 | 5.00 | 4.03 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.21 | -0.33 | 0.02 | -0.11 | 8/31/2026 | 9/1/2026 3:59:53 PM EST |
| 270.00 | 5.65 | 6.90 | 6.28 | 9.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.43 | 0.02 | -0.11 | 8/27/2026 | 9/1/2026 3:59:53 PM EST |
| 275.00 | 8.10 | 9.50 | 8.80 | % | 0.03 | 0 | 0 | 0.21 | -0.54 | 0.02 | -0.11 | 9/1/2026 3:59:53 PM EST | |||
| 280.00 | 11.20 | 13.05 | 12.13 | % | 0.04 | 0 | 0 | 0.21 | -0.64 | 0.02 | -0.10 | 9/1/2026 3:59:53 PM EST | |||
| 285.00 | 13.85 | 16.80 | 15.33 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.19 | -0.73 | 0.02 | -0.09 | 9/1/2026 | 9/1/2026 3:59:53 PM EST |
| 290.00 | 18.50 | 21.40 | 19.95 | % | 0.07 | 0 | 0 | 0.21 | -0.81 | 0.01 | -0.07 | 9/1/2026 3:59:53 PM EST | |||
| 295.00 | 23.05 | 25.65 | 24.35 | % | 0.08 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.06 | 9/1/2026 3:59:53 PM EST | |||
| 300.00 | 27.60 | 30.45 | 29.03 | 33.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | -0.91 | 0.01 | -0.04 | 8/27/2026 | 9/1/2026 3:59:53 PM EST |
| 305.00 | 31.75 | 35.10 | 33.43 | % | 0.11 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.03 | 9/1/2026 3:59:53 PM EST | |||
| 310.00 | 36.65 | 40.50 | 38.58 | % | 0.12 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 9/1/2026 3:59:53 PM EST | |||
| 315.00 | 41.90 | 45.15 | 43.53 | % | 0.14 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 9/1/2026 3:59:53 PM EST | |||
| 320.00 | 46.80 | 50.15 | 48.48 | % | 0.15 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 9/1/2026 3:59:53 PM EST | |||
| 325.00 | 52.15 | 55.15 | 53.65 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/1/2026 3:59:53 PM EST | |||
| 330.00 | 56.70 | 60.10 | 58.40 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 335.00 | 61.65 | 65.10 | 63.38 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 340.00 | 66.65 | 70.00 | 68.33 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST | |||
| 345.00 | 71.95 | 75.10 | 73.53 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:53 PM EST |