Options Chain for JOHNSON & JOHNSON COM (JNJ) - $278.99 as of 10/30/2026 6:23:37 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 | 132.20 | 135.75 | 133.98 | % | 0.96 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 145.00 | 127.25 | 130.65 | 128.95 | % | 0.89 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 150.00 | 122.30 | 125.70 | 124.00 | % | 0.83 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 155.00 | 117.25 | 120.85 | 119.05 | % | 0.77 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 160.00 | 112.10 | 115.80 | 113.95 | % | 0.71 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 165.00 | 107.30 | 110.70 | 109.00 | % | 0.66 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 170.00 | 102.65 | 105.85 | 104.25 | % | 0.61 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 175.00 | 97.45 | 100.90 | 99.18 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 180.00 | 92.30 | 95.80 | 94.05 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 185.00 | 87.35 | 90.75 | 89.05 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 190.00 | 82.40 | 85.85 | 84.13 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 195.00 | 77.20 | 80.95 | 79.08 | % | 0.41 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 200.00 | 72.40 | 75.85 | 74.13 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 205.00 | 67.45 | 70.85 | 69.15 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 210.00 | 62.45 | 65.85 | 64.15 | % | 0.31 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 215.00 | 57.35 | 61.00 | 59.18 | % | 0.28 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 220.00 | 52.65 | 55.95 | 54.30 | % | 0.25 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 225.00 | 47.75 | 51.00 | 49.38 | 50.73 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 230.00 | 42.85 | 46.15 | 44.50 | % | 0.19 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.03 | 10/30/2026 3:59:55 PM EST | |||
| 235.00 | 38.05 | 41.35 | 39.70 | % | 0.17 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 240.00 | 33.70 | 36.55 | 35.13 | % | 0.15 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 245.00 | 28.50 | 31.95 | 30.23 | % | 0.12 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.06 | 10/30/2026 3:59:55 PM EST | |||
| 250.00 | 24.25 | 27.60 | 25.93 | % | 0.10 | 0 | 0 | 0.23 | 0.86 | 0.01 | -0.08 | 10/30/2026 3:59:55 PM EST | |||
| 255.00 | 20.60 | 23.40 | 22.00 | % | 0.09 | 0 | 0 | 0.27 | 0.81 | 0.01 | -0.09 | 10/30/2026 3:59:55 PM EST | |||
| 260.00 | 16.20 | 19.55 | 17.88 | % | 0.07 | 0 | 0 | 0.26 | 0.74 | 0.01 | -0.10 | 10/30/2026 3:59:55 PM EST | |||
| 265.00 | 12.35 | 16.05 | 14.20 | 15.92 | % | 0.05 | 1 | 0 | 0.25 | 0.66 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 270.00 | 10.45 | 12.50 | 11.48 | 12.72 | % | 0.04 | 11 | 0 | 0.26 | 0.58 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 275.00 | 7.90 | 9.85 | 8.88 | 8.89 | -1.36 | -13.27% | 0.03 | 12 | 1 | 0.26 | 0.49 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 280.00 | 5.05 | 8.30 | 6.68 | 8.45 | +1.60 | +23.36% | 0.02 | 2 | 6 | 0.26 | 0.41 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 285.00 | 3.15 | 5.80 | 4.48 | 4.69 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.24 | 0.32 | 0.02 | -0.10 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 290.00 | 2.74 | 3.95 | 3.35 | 4.10 | +0.43 | +11.72% | 0.01 | 3 | 1 | 0.25 | 0.25 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 295.00 | 1.87 | 2.97 | 2.42 | 2.38 | -0.09 | -3.65% | 0.01 | 2 | 14 | 0.25 | 0.19 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 300.00 | 1.27 | 2.74 | 2.01 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.14 | 0.01 | -0.06 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 305.00 | 0.60 | 1.77 | 1.19 | 1.77 | % | 0.00 | 1 | 0 | 0.25 | 0.10 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 310.00 | 0.50 | 1.59 | 1.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.07 | 0.01 | -0.04 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 10/30/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 325.00 | 0.01 | 0.82 | 0.42 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.02 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 335.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 345.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | 0.31 | % | 0.00 | 1 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 200.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 230.00 | 0.01 | 1.13 | 0.57 | 0.33 | -0.06 | -15.39% | 0.00 | 1 | 2 | 0.28 | -0.03 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 235.00 | 0.08 | 1.35 | 0.72 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.00 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 240.00 | 0.22 | 1.71 | 0.97 | 0.56 | % | 0.00 | 1 | 0 | 0.27 | -0.07 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 245.00 | 0.75 | 1.68 | 1.22 | 1.32 | +0.18 | +15.79% | 0.00 | 2 | 4 | 0.27 | -0.10 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 250.00 | 0.70 | 2.63 | 1.67 | 1.33 | -0.46 | -25.70% | 0.01 | 8 | 1 | 0.25 | -0.14 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 255.00 | 2.25 | 3.20 | 2.73 | 2.65 | +0.12 | +4.75% | 0.01 | 16 | 14 | 0.26 | -0.19 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 260.00 | 3.40 | 4.60 | 4.00 | 4.40 | +0.71 | +19.25% | 0.02 | 122 | 5 | 0.26 | -0.26 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 265.00 | 3.70 | 7.50 | 5.60 | 5.70 | % | 0.02 | 42 | 0 | 0.26 | -0.34 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 270.00 | 5.70 | 9.20 | 7.45 | 7.71 | +1.23 | +18.99% | 0.03 | 3 | 2 | 0.25 | -0.42 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 275.00 | 9.00 | 10.75 | 9.88 | 10.13 | % | 0.04 | 104 | 0 | 0.25 | -0.51 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 280.00 | 11.85 | 13.75 | 12.80 | % | 0.05 | 0 | 0 | 0.25 | -0.59 | 0.02 | -0.11 | 10/30/2026 3:59:55 PM EST | |||
| 285.00 | 14.35 | 18.00 | 16.18 | % | 0.06 | 0 | 0 | 0.25 | -0.68 | 0.02 | -0.10 | 10/30/2026 3:59:55 PM EST | |||
| 290.00 | 18.90 | 21.25 | 20.08 | % | 0.07 | 0 | 0 | 0.25 | -0.75 | 0.01 | -0.09 | 10/30/2026 3:59:55 PM EST | |||
| 295.00 | 22.15 | 25.15 | 23.65 | % | 0.08 | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.07 | 10/30/2026 3:59:55 PM EST | |||
| 300.00 | 26.50 | 29.65 | 28.08 | % | 0.09 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.06 | 10/30/2026 3:59:55 PM EST | |||
| 305.00 | 31.05 | 33.70 | 32.38 | % | 0.11 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 310.00 | 35.75 | 39.20 | 37.48 | % | 0.12 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.04 | 10/30/2026 3:59:55 PM EST | |||
| 315.00 | 40.55 | 43.90 | 42.23 | % | 0.13 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 10/30/2026 3:59:55 PM EST | |||
| 320.00 | 45.40 | 48.95 | 47.18 | % | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 325.00 | 50.30 | 53.85 | 52.08 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 330.00 | 55.25 | 59.10 | 57.18 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 335.00 | 60.20 | 64.00 | 62.10 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 340.00 | 65.10 | 69.00 | 67.05 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 345.00 | 70.10 | 74.05 | 72.08 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |