Options Chain for JOHNSON & JOHNSON COM (JNJ) - $258.66 as of 10/2/2026 1:00:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 115.70 | 118.35 | 117.03 | 129.25 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 11:58:58 AM EST |
| 145.00 | 110.75 | 113.75 | 112.25 | % | 0.77 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 150.00 | 105.70 | 108.80 | 107.25 | % | 0.71 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 155.00 | 100.80 | 103.85 | 102.33 | 118.40 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 11:58:58 AM EST |
| 160.00 | 95.75 | 98.80 | 97.28 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 165.00 | 90.80 | 93.90 | 92.35 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 170.00 | 85.70 | 88.95 | 87.33 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 175.00 | 80.90 | 83.95 | 82.43 | % | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 180.00 | 75.90 | 79.00 | 77.45 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 185.00 | 70.85 | 74.05 | 72.45 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 10/2/2026 11:58:58 AM EST | |||
| 190.00 | 66.00 | 69.10 | 67.55 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/2/2026 11:58:58 AM EST | |||
| 195.00 | 61.10 | 63.75 | 62.43 | 73.94 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.48 | 1.00 | 0.00 | -0.03 | 9/29/2026 | 10/2/2026 11:58:58 AM EST |
| 200.00 | 56.20 | 59.25 | 57.73 | 69.87 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.57 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 10/2/2026 11:58:58 AM EST |
| 210.00 | 46.70 | 49.45 | 48.08 | 62.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.46 | 0.98 | 0.00 | -0.05 | 9/14/2026 | 10/2/2026 11:58:58 AM EST |
| 220.00 | 37.05 | 39.90 | 38.48 | 52.47 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.40 | 0.95 | 0.00 | -0.06 | 9/18/2026 | 10/2/2026 11:58:58 AM EST |
| 230.00 | 28.10 | 30.20 | 29.15 | 39.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.29 | 0.89 | 0.01 | -0.08 | 9/30/2026 | 10/2/2026 11:58:58 AM EST |
| 240.00 | 19.80 | 22.55 | 21.18 | 33.00 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.27 | 0.79 | 0.01 | -0.10 | 9/11/2026 | 10/2/2026 11:58:58 AM EST |
| 250.00 | 13.40 | 14.00 | 13.70 | 13.46 | -2.84 | -17.43% | 0.05 | 3 | 79 | 0.26 | 0.66 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 260.00 | 8.05 | 8.55 | 8.30 | 8.30 | -2.00 | -19.42% | 0.03 | 37 | 1,083 | 0.25 | 0.49 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 270.00 | 4.40 | 4.65 | 4.53 | 4.57 | -1.58 | -25.70% | 0.02 | 359 | 2,500 | 0.25 | 0.32 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 280.00 | 2.23 | 2.44 | 2.34 | 2.28 | -0.95 | -29.42% | 0.01 | 395 | 739 | 0.24 | 0.19 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 290.00 | 0.99 | 1.22 | 1.11 | 1.02 | -0.58 | -36.25% | 0.00 | 222 | 1,230 | 0.25 | 0.11 | 0.01 | -0.05 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 300.00 | 0.50 | 0.65 | 0.58 | 0.54 | -0.28 | -34.15% | 0.00 | 24 | 1,451 | 0.26 | 0.05 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 310.00 | 0.14 | 0.31 | 0.23 | 0.44 | +0.23 | +109.53% | 0.00 | 5 | 1,400 | 0.25 | 0.03 | 0.00 | -0.02 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 320.00 | 0.00 | 0.49 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.33 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/2/2026 11:58:58 AM EST |
| 330.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 11:58:58 AM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 11:58:58 AM EST |
| 350.00 | 0.00 | 0.33 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 11:58:58 AM EST |
| 360.00 | 0.00 | 0.31 | 0.16 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/2/2026 11:58:58 AM EST |
| 370.00 | 0.00 | 0.18 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 11:58:58 AM EST |
| 380.00 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.44 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/2/2026 11:58:58 AM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 145.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 150.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 155.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 160.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 170.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 175.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 180.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 10/2/2026 11:58:58 AM EST |
| 190.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 10/2/2026 11:58:58 AM EST | |||
| 195.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.39 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 10/2/2026 11:58:58 AM EST |
| 200.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | -0.01 | 0.00 | -0.03 | 9/28/2026 | 10/2/2026 11:58:58 AM EST |
| 210.00 | 0.06 | 0.63 | 0.35 | 0.33 | -0.02 | -5.72% | 0.00 | 1 | 24 | 0.29 | -0.02 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 220.00 | 0.53 | 0.88 | 0.71 | 0.70 | 0.00 | 0.00% | 0.00 | 4 | 108 | 0.29 | -0.05 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 230.00 | 1.38 | 1.63 | 1.51 | 1.60 | +0.30 | +23.08% | 0.01 | 43 | 177 | 0.27 | -0.11 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 240.00 | 3.10 | 3.30 | 3.20 | 3.20 | +0.50 | +18.52% | 0.01 | 69 | 740 | 0.26 | -0.21 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 250.00 | 5.90 | 6.30 | 6.10 | 6.10 | +0.60 | +10.91% | 0.02 | 33 | 1,310 | 0.25 | -0.34 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 260.00 | 10.45 | 11.05 | 10.75 | 11.02 | +1.61 | +17.11% | 0.04 | 7 | 2,861 | 0.25 | -0.51 | 0.02 | -0.11 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 270.00 | 16.00 | 17.45 | 16.73 | 16.58 | +1.38 | +9.08% | 0.06 | 2 | 880 | 0.24 | -0.68 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 11:58:58 AM EST |
| 280.00 | 24.60 | 26.00 | 25.30 | 22.20 | 0.00 | 0.00% | 0.09 | 0 | 105 | 0.22 | -0.81 | 0.01 | -0.07 | 10/1/2026 | 10/2/2026 11:58:58 AM EST |
| 290.00 | 32.85 | 35.15 | 34.00 | 20.55 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.30 | -0.89 | 0.01 | -0.05 | 9/28/2026 | 10/2/2026 11:58:58 AM EST |
| 300.00 | 42.15 | 45.45 | 43.80 | 33.70 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.34 | -0.95 | 0.00 | -0.03 | 9/16/2026 | 10/2/2026 11:58:58 AM EST |
| 310.00 | 52.15 | 55.00 | 53.58 | % | 0.17 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 10/2/2026 11:58:58 AM EST | |||
| 320.00 | 62.15 | 64.95 | 63.55 | % | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 10/2/2026 11:58:58 AM EST | |||
| 330.00 | 72.15 | 75.10 | 73.63 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 340.00 | 82.15 | 85.10 | 83.63 | 74.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/2/2026 11:58:58 AM EST |
| 350.00 | 92.15 | 95.20 | 93.68 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 360.00 | 102.15 | 105.15 | 103.65 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 370.00 | 112.15 | 115.20 | 113.68 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 380.00 | 122.15 | 125.10 | 123.63 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST | |||
| 390.00 | 132.15 | 135.10 | 133.63 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/2/2026 11:58:58 AM EST |