Options Chain for JOHNSON & JOHNSON COM (JNJ) - $263.81 as of 10/25/2026 9:33:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 188.10 | 190.60 | 189.35 | 197.91 | 0.00 | 0.00% | 2.52 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 182.90 | 185.65 | 184.28 | 169.28 | 0.00 | 0.00% | 2.30 | 0 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 177.35 | 180.65 | 179.00 | % | 2.11 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 90.00 | 172.95 | 175.70 | 174.33 | 144.76 | 0.00 | 0.00% | 1.94 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/23/2026 3:59:58 PM EST |
| 95.00 | 167.95 | 170.70 | 169.33 | % | 1.78 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 100.00 | 163.20 | 165.70 | 164.45 | 154.50 | 0.00 | 0.00% | 1.64 | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 158.00 | 160.75 | 159.38 | % | 1.52 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 110.00 | 153.00 | 155.75 | 154.38 | 116.45 | 0.00 | 0.00% | 1.40 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 10/23/2026 3:59:58 PM EST |
| 115.00 | 148.05 | 150.75 | 149.40 | % | 1.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 120.00 | 143.05 | 145.75 | 144.40 | 118.90 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 138.05 | 140.80 | 139.43 | 104.07 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 10/23/2026 3:59:58 PM EST |
| 130.00 | 133.10 | 135.80 | 134.45 | 127.22 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 128.10 | 130.85 | 129.48 | 132.55 | 0.00 | 0.00% | 0.96 | 0 | 96 | 1.11 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 122.55 | 126.30 | 124.43 | 135.00 | 0.00 | 0.00% | 0.89 | 0 | 160 | 1.10 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 3:59:58 PM EST |
| 145.00 | 118.15 | 121.20 | 119.68 | 128.05 | 0.00 | 0.00% | 0.83 | 0 | 52 | 1.04 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/23/2026 3:59:58 PM EST |
| 150.00 | 113.05 | 116.30 | 114.68 | 117.49 | 0.00 | 0.00% | 0.76 | 0 | 287 | 1.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 3:59:58 PM EST |
| 155.00 | 108.20 | 111.40 | 109.80 | 119.10 | 0.00 | 0.00% | 0.71 | 0 | 68 | 0.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 3:59:58 PM EST |
| 160.00 | 103.20 | 105.95 | 104.58 | 113.33 | 0.00 | 0.00% | 0.65 | 0 | 137 | 0.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 3:59:58 PM EST |
| 165.00 | 98.25 | 100.95 | 99.60 | 105.10 | 0.00 | 0.00% | 0.60 | 0 | 400 | 0.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 3:59:58 PM EST |
| 170.00 | 93.50 | 96.00 | 94.75 | 79.30 | 0.00 | 0.00% | 0.56 | 0 | 230 | 0.78 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:58 PM EST |
| 175.00 | 88.30 | 90.90 | 89.60 | 75.00 | 0.00 | 0.00% | 0.51 | 0 | 261 | 0.73 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:58 PM EST |
| 180.00 | 83.35 | 85.90 | 84.63 | 80.60 | 0.00 | 0.00% | 0.47 | 0 | 529 | 0.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:58 PM EST |
| 185.00 | 77.75 | 81.60 | 79.68 | 66.70 | 0.00 | 0.00% | 0.43 | 0 | 627 | 0.70 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:58 PM EST |
| 190.00 | 73.40 | 75.95 | 74.68 | 81.15 | 0.00 | 0.00% | 0.39 | 0 | 898 | 0.61 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 195.00 | 68.40 | 71.00 | 69.70 | 75.79 | 0.00 | 0.00% | 0.36 | 0 | 277 | 0.57 | 0.99 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:58 PM EST |
| 200.00 | 63.45 | 66.05 | 64.75 | 50.80 | 0.00 | 0.00% | 0.32 | 0 | 885 | 0.54 | 0.99 | 0.00 | -0.01 | 10/13/2026 | 10/23/2026 3:59:58 PM EST |
| 210.00 | 53.55 | 56.80 | 55.18 | 58.01 | 0.00 | 0.00% | 0.26 | 0 | 622 | 0.50 | 0.97 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 220.00 | 43.75 | 46.45 | 45.10 | 43.95 | 0.00 | 0.00% | 0.21 | 0 | 985 | 0.41 | 0.94 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 230.00 | 34.20 | 36.70 | 35.45 | 34.72 | -5.38 | -13.42% | 0.15 | 2 | 1,950 | 0.26 | 0.90 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 240.00 | 24.85 | 28.15 | 26.50 | 26.26 | -4.74 | -15.29% | 0.11 | 1 | 1,598 | 0.25 | 0.83 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 250.00 | 17.70 | 20.00 | 18.85 | 18.25 | -4.75 | -20.66% | 0.08 | 1 | 2,691 | 0.26 | 0.73 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 260.00 | 11.95 | 12.75 | 12.35 | 12.75 | -2.87 | -18.38% | 0.05 | 18 | 1,671 | 0.25 | 0.58 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 270.00 | 7.25 | 7.95 | 7.60 | 7.62 | -2.98 | -28.12% | 0.03 | 89 | 4,832 | 0.25 | 0.43 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 280.00 | 3.85 | 4.50 | 4.18 | 4.31 | -1.64 | -27.57% | 0.01 | 205 | 3,582 | 0.24 | 0.29 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 290.00 | 2.08 | 2.46 | 2.27 | 2.27 | -1.15 | -33.63% | 0.01 | 181 | 2,330 | 0.24 | 0.18 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 300.00 | 1.04 | 1.29 | 1.17 | 1.16 | -0.39 | -25.17% | 0.00 | 18 | 1,685 | 0.24 | 0.11 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 310.00 | 0.45 | 0.81 | 0.63 | 0.54 | -0.21 | -28.00% | 0.00 | 8 | 5,643 | 0.25 | 0.06 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 320.00 | 0.09 | 0.83 | 0.46 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.26 | 0.03 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 330.00 | 0.01 | 0.82 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.28 | 0.02 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 340.00 | 0.05 | 0.87 | 0.46 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.32 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 976 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.74 | 0.37 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/23/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.11 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.74 | 0.37 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/23/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 115 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.74 | 0.37 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 435 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 427 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.64 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.51 | 0.26 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 180.00 | 0.05 | 0.17 | 0.11 | 0.17 | +0.10 | +142.86% | 0.00 | 2 | 473 | 0.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.66 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 984 | 0.51 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,213 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.40 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 200.00 | 0.09 | 0.36 | 0.23 | 0.18 | +0.01 | +5.89% | 0.00 | 10 | 3,206 | 0.34 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 210.00 | 0.24 | 0.50 | 0.37 | 0.28 | -0.05 | -15.16% | 0.00 | 12 | 5,228 | 0.32 | -0.03 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 220.00 | 0.50 | 0.78 | 0.64 | 0.55 | +0.04 | +7.85% | 0.00 | 16 | 1,408 | 0.29 | -0.06 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 230.00 | 0.99 | 1.31 | 1.15 | 1.15 | +0.14 | +13.87% | 0.00 | 123 | 2,433 | 0.27 | -0.10 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 240.00 | 2.28 | 2.51 | 2.40 | 2.28 | +0.22 | +10.68% | 0.01 | 225 | 2,874 | 0.26 | -0.17 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 250.00 | 4.40 | 4.80 | 4.60 | 4.57 | +0.67 | +17.18% | 0.02 | 150 | 6,700 | 0.25 | -0.27 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 260.00 | 7.75 | 8.45 | 8.10 | 8.45 | +1.85 | +28.03% | 0.03 | 58 | 3,539 | 0.25 | -0.42 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 270.00 | 12.65 | 13.70 | 13.18 | 13.59 | +2.29 | +20.27% | 0.05 | 3 | 631 | 0.24 | -0.57 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 280.00 | 18.90 | 21.45 | 20.18 | 18.95 | +1.61 | +9.29% | 0.07 | 2 | 625 | 0.25 | -0.71 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 290.00 | 26.85 | 29.50 | 28.18 | 37.89 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.25 | -0.82 | 0.01 | -0.06 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 300.00 | 35.80 | 39.05 | 37.43 | 33.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.35 | -0.89 | 0.01 | -0.04 | 9/29/2026 | 10/23/2026 3:59:58 PM EST |
| 310.00 | 45.05 | 48.55 | 46.80 | 48.09 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 10/1/2026 | 10/23/2026 3:59:58 PM EST |
| 320.00 | 55.00 | 58.35 | 56.68 | 92.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 4/24/2026 | 10/23/2026 3:59:58 PM EST |
| 330.00 | 64.90 | 67.65 | 66.28 | % | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 340.00 | 74.80 | 77.55 | 76.18 | 70.01 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/26/2026 | 10/23/2026 3:59:58 PM EST |
| 350.00 | 84.85 | 87.50 | 86.18 | 114.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 10/23/2026 3:59:58 PM EST |
| 360.00 | 94.70 | 97.45 | 96.08 | % | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 370.00 | 104.70 | 107.35 | 106.03 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 380.00 | 114.85 | 117.35 | 116.10 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST |