Options Chain for JOHNSON & JOHNSON COM (JNJ) - $257.14 as of 10/9/2026 7:44:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 145.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 180.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 185.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | 65.95 | 69.75 | 67.85 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 195.00 | 61.00 | 64.75 | 62.88 | % | 0.32 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 200.00 | 56.05 | 59.85 | 57.95 | % | 0.29 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 205.00 | 51.15 | 54.90 | 53.03 | % | 0.26 | 0 | 0 | 0.53 | 0.99 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 210.00 | 46.25 | 50.00 | 48.13 | % | 0.23 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.01 | 10/8/2026 3:59:46 PM EST | |||
| 215.00 | 41.40 | 43.75 | 42.58 | % | 0.20 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.02 | 10/8/2026 3:59:46 PM EST | |||
| 220.00 | 36.60 | 39.05 | 37.83 | % | 0.17 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.03 | 10/8/2026 3:59:46 PM EST | |||
| 225.00 | 31.90 | 34.35 | 33.13 | % | 0.15 | 0 | 0 | 0.35 | 0.92 | 0.01 | -0.04 | 10/8/2026 3:59:46 PM EST | |||
| 230.00 | 27.35 | 29.75 | 28.55 | % | 0.12 | 0 | 0 | 0.25 | 0.88 | 0.01 | -0.05 | 10/8/2026 3:59:46 PM EST | |||
| 235.00 | 23.00 | 25.25 | 24.13 | % | 0.10 | 0 | 0 | 0.25 | 0.83 | 0.01 | -0.06 | 10/8/2026 3:59:46 PM EST | |||
| 240.00 | 18.95 | 21.25 | 20.10 | % | 0.08 | 0 | 0 | 0.25 | 0.77 | 0.01 | -0.08 | 10/8/2026 3:59:46 PM EST | |||
| 245.00 | 15.20 | 17.55 | 16.38 | % | 0.07 | 0 | 0 | 0.25 | 0.70 | 0.01 | -0.08 | 10/8/2026 3:59:46 PM EST | |||
| 250.00 | 12.65 | 14.50 | 13.58 | 13.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | 0.62 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 255.00 | 10.10 | 11.45 | 10.78 | % | 0.04 | 0 | 0 | 0.27 | 0.54 | 0.02 | -0.09 | 10/8/2026 3:59:46 PM EST | |||
| 260.00 | 7.65 | 9.20 | 8.43 | 8.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.27 | 0.45 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 265.00 | 4.30 | 6.85 | 5.58 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.24 | 0.37 | 0.02 | -0.08 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 270.00 | 2.62 | 5.05 | 3.84 | % | 0.01 | 0 | 0 | 0.24 | 0.29 | 0.01 | -0.07 | 10/8/2026 3:59:46 PM EST | |||
| 275.00 | 1.32 | 4.45 | 2.89 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.01 | -0.06 | 10/8/2026 3:59:46 PM EST | |||
| 280.00 | 1.38 | 2.80 | 2.09 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.16 | 0.01 | -0.05 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 285.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.32 | 0.13 | 0.01 | -0.05 | 10/8/2026 3:59:46 PM EST | |||
| 290.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.04 | 10/8/2026 3:59:46 PM EST | |||
| 295.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 10/8/2026 3:59:46 PM EST | |||
| 300.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.02 | 10/8/2026 3:59:46 PM EST | |||
| 305.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 10/8/2026 3:59:46 PM EST | |||
| 310.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 10/8/2026 3:59:46 PM EST | |||
| 315.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/8/2026 3:59:46 PM EST | |||
| 320.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 10/8/2026 3:59:46 PM EST | |||
| 325.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 340.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 345.00 | % | 0.00 | 0 | 0 | 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 | 0 | EST | ||||||||||
| 145.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 155.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 160.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 165.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 170.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 175.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 180.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 185.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 190.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.01 | 10/8/2026 3:59:46 PM EST | |||
| 215.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.02 | 10/8/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.03 | 10/8/2026 3:59:46 PM EST | |||
| 225.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.04 | 10/8/2026 3:59:46 PM EST | |||
| 230.00 | 0.15 | 3.60 | 1.88 | % | 0.01 | 0 | 0 | 0.26 | -0.12 | 0.01 | -0.05 | 10/8/2026 3:59:46 PM EST | |||
| 235.00 | 0.90 | 4.30 | 2.60 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.17 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 240.00 | 2.64 | 4.00 | 3.32 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.23 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 245.00 | 3.95 | 6.60 | 5.28 | % | 0.02 | 0 | 0 | 0.27 | -0.30 | 0.01 | -0.08 | 10/8/2026 3:59:46 PM EST | |||
| 250.00 | 5.95 | 7.20 | 6.58 | 6.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.38 | 0.02 | -0.09 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 255.00 | 7.60 | 10.45 | 9.03 | % | 0.04 | 0 | 0 | 0.26 | -0.46 | 0.02 | -0.09 | 10/8/2026 3:59:46 PM EST | |||
| 260.00 | 10.65 | 13.05 | 11.85 | % | 0.05 | 0 | 0 | 0.26 | -0.55 | 0.02 | -0.09 | 10/8/2026 3:59:46 PM EST | |||
| 265.00 | 13.65 | 16.00 | 14.83 | % | 0.06 | 0 | 0 | 0.25 | -0.63 | 0.02 | -0.08 | 10/8/2026 3:59:46 PM EST | |||
| 270.00 | 16.70 | 19.50 | 18.10 | 20.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.24 | -0.71 | 0.01 | -0.07 | 10/8/2026 | 10/8/2026 3:59:46 PM EST |
| 275.00 | 20.65 | 23.25 | 21.95 | % | 0.08 | 0 | 0 | 0.23 | -0.78 | 0.01 | -0.06 | 10/8/2026 3:59:46 PM EST | |||
| 280.00 | 24.75 | 27.25 | 26.00 | % | 0.09 | 0 | 0 | 0.22 | -0.84 | 0.01 | -0.05 | 10/8/2026 3:59:46 PM EST | |||
| 285.00 | 28.85 | 31.55 | 30.20 | % | 0.11 | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.05 | 10/8/2026 3:59:46 PM EST | |||
| 290.00 | 33.45 | 36.05 | 34.75 | % | 0.12 | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.04 | 10/8/2026 3:59:46 PM EST | |||
| 295.00 | 38.05 | 40.70 | 39.38 | % | 0.13 | 0 | 0 | 0.25 | -0.93 | 0.01 | -0.03 | 10/8/2026 3:59:46 PM EST | |||
| 300.00 | 42.70 | 45.45 | 44.08 | % | 0.15 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.02 | 10/8/2026 3:59:46 PM EST | |||
| 305.00 | 46.90 | 50.35 | 48.63 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 10/8/2026 3:59:46 PM EST | |||
| 310.00 | 52.35 | 55.35 | 53.85 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 10/8/2026 3:59:46 PM EST | |||
| 315.00 | 56.45 | 60.30 | 58.38 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/8/2026 3:59:46 PM EST | |||
| 320.00 | 61.45 | 65.35 | 63.40 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/8/2026 3:59:46 PM EST | |||
| 325.00 | 67.35 | 70.30 | 68.83 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 330.00 | 72.25 | 75.30 | 73.78 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:46 PM EST | |||
| 335.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 340.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 345.00 | % | 0.00 | 0 | 0 | EST |