Options Chain for JOHNSON & JOHNSON COM (JNJ) - $275.91 as of 11/5/2026 5:33:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 66.50 | 70.05 | 68.28 | % | 0.33 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 210.00 | 61.45 | 64.90 | 63.18 | % | 0.30 | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 215.00 | 56.50 | 60.05 | 58.28 | % | 0.27 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 220.00 | 51.60 | 55.15 | 53.38 | % | 0.24 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 225.00 | 46.75 | 50.25 | 48.50 | % | 0.22 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.03 | 11/5/2026 3:59:57 PM EST | |||
| 230.00 | 42.00 | 45.50 | 43.75 | % | 0.19 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.04 | 11/5/2026 3:59:57 PM EST | |||
| 235.00 | 37.30 | 40.80 | 39.05 | % | 0.17 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.05 | 11/5/2026 3:59:57 PM EST | |||
| 240.00 | 32.70 | 36.00 | 34.35 | % | 0.14 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.06 | 11/5/2026 3:59:57 PM EST | |||
| 245.00 | 28.45 | 31.85 | 30.15 | % | 0.12 | 0 | 0 | 0.27 | 0.85 | 0.01 | -0.07 | 11/5/2026 3:59:57 PM EST | |||
| 250.00 | 24.25 | 27.70 | 25.98 | % | 0.10 | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.09 | 11/5/2026 3:59:57 PM EST | |||
| 255.00 | 20.60 | 23.80 | 22.20 | % | 0.09 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.10 | 11/5/2026 3:59:57 PM EST | |||
| 260.00 | 16.95 | 20.20 | 18.58 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.01 | -0.10 | 11/5/2026 3:59:57 PM EST | |||
| 265.00 | 13.45 | 16.95 | 15.20 | % | 0.06 | 0 | 0 | 0.28 | 0.63 | 0.01 | -0.11 | 11/5/2026 3:59:57 PM EST | |||
| 270.00 | 11.15 | 13.40 | 12.28 | 16.00 | % | 0.05 | 1 | 0 | 0.27 | 0.56 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 275.00 | 8.30 | 11.05 | 9.68 | % | 0.04 | 0 | 0 | 0.27 | 0.48 | 0.01 | -0.11 | 11/5/2026 3:59:57 PM EST | |||
| 280.00 | 6.70 | 8.35 | 7.53 | 11.35 | % | 0.03 | 1 | 0 | 0.27 | 0.41 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 285.00 | 4.55 | 6.55 | 5.55 | % | 0.02 | 0 | 0 | 0.26 | 0.34 | 0.01 | -0.10 | 11/5/2026 3:59:57 PM EST | |||
| 290.00 | 3.35 | 5.20 | 4.28 | % | 0.01 | 0 | 0 | 0.26 | 0.27 | 0.01 | -0.09 | 11/5/2026 3:59:57 PM EST | |||
| 295.00 | 2.34 | 3.95 | 3.15 | 4.88 | % | 0.01 | 10 | 0 | 0.26 | 0.22 | 0.01 | -0.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 300.00 | 1.62 | 2.89 | 2.26 | % | 0.01 | 0 | 0 | 0.26 | 0.17 | 0.01 | -0.07 | 11/5/2026 3:59:57 PM EST | |||
| 305.00 | 1.31 | 2.25 | 1.78 | 4.30 | % | 0.01 | 1 | 0 | 0.27 | 0.13 | 0.01 | -0.05 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 310.00 | 0.72 | 1.67 | 1.20 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.04 | 11/5/2026 3:59:57 PM EST | |||
| 315.00 | 0.55 | 1.53 | 1.04 | % | 0.00 | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.03 | 11/5/2026 3:59:57 PM EST | |||
| 320.00 | 0.12 | 1.28 | 0.70 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.03 | 11/5/2026 3:59:57 PM EST | |||
| 325.00 | 0.01 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 330.00 | 0.01 | 1.18 | 0.60 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 11/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 215.00 | 0.01 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 220.00 | 0.01 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 225.00 | 0.01 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.28 | -0.04 | 0.00 | -0.03 | 11/5/2026 3:59:57 PM EST | |||
| 230.00 | 0.29 | 1.39 | 0.84 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.04 | 11/5/2026 3:59:57 PM EST | |||
| 235.00 | 0.68 | 1.65 | 1.17 | % | 0.00 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.05 | 11/5/2026 3:59:57 PM EST | |||
| 240.00 | 1.42 | 2.03 | 1.73 | 1.26 | % | 0.01 | 36 | 0 | 0.30 | -0.11 | 0.01 | -0.06 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 245.00 | 1.70 | 2.75 | 2.23 | 2.28 | % | 0.01 | 1 | 0 | 0.29 | -0.14 | 0.01 | -0.07 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 250.00 | 2.43 | 3.80 | 3.12 | 3.05 | % | 0.01 | 1 | 0 | 0.29 | -0.19 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 255.00 | 3.30 | 5.15 | 4.23 | 2.64 | % | 0.02 | 1 | 0 | 0.28 | -0.24 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 260.00 | 4.60 | 6.60 | 5.60 | % | 0.02 | 0 | 0 | 0.28 | -0.30 | 0.01 | -0.10 | 11/5/2026 3:59:57 PM EST | |||
| 265.00 | 6.15 | 8.40 | 7.28 | % | 0.03 | 0 | 0 | 0.28 | -0.37 | 0.01 | -0.11 | 11/5/2026 3:59:57 PM EST | |||
| 270.00 | 8.45 | 10.65 | 9.55 | % | 0.04 | 0 | 0 | 0.27 | -0.44 | 0.01 | -0.11 | 11/5/2026 3:59:57 PM EST | |||
| 275.00 | 10.75 | 13.10 | 11.93 | % | 0.04 | 0 | 0 | 0.27 | -0.52 | 0.01 | -0.11 | 11/5/2026 3:59:57 PM EST | |||
| 280.00 | 12.95 | 16.15 | 14.55 | % | 0.05 | 0 | 0 | 0.26 | -0.59 | 0.01 | -0.11 | 11/5/2026 3:59:57 PM EST | |||
| 285.00 | 16.60 | 19.90 | 18.25 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.01 | -0.10 | 11/5/2026 3:59:57 PM EST | |||
| 290.00 | 19.90 | 23.80 | 21.85 | % | 0.08 | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.09 | 11/5/2026 3:59:57 PM EST | |||
| 295.00 | 23.85 | 27.45 | 25.65 | % | 0.09 | 0 | 0 | 0.26 | -0.78 | 0.01 | -0.08 | 11/5/2026 3:59:57 PM EST | |||
| 300.00 | 28.05 | 31.65 | 29.85 | 28.40 | % | 0.10 | 6 | 0 | 0.25 | -0.83 | 0.01 | -0.07 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 305.00 | 32.50 | 35.80 | 34.15 | % | 0.11 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.05 | 11/5/2026 3:59:57 PM EST | |||
| 310.00 | 37.05 | 40.65 | 38.85 | % | 0.13 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.04 | 11/5/2026 3:59:57 PM EST | |||
| 315.00 | 41.85 | 45.35 | 43.60 | % | 0.14 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 11/5/2026 3:59:57 PM EST | |||
| 320.00 | 46.65 | 50.15 | 48.40 | % | 0.15 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.03 | 11/5/2026 3:59:57 PM EST | |||
| 325.00 | 51.45 | 55.00 | 53.23 | % | 0.16 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 11/5/2026 3:59:57 PM EST | |||
| 330.00 | 56.45 | 60.30 | 58.38 | % | 0.18 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 335.00 | 61.35 | 65.25 | 63.30 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 340.00 | 66.35 | 70.25 | 68.30 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 345.00 | 71.25 | 75.20 | 73.23 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST |