Options Chain for JOHNSON & JOHNSON COM (JNJ) - $266.01 as of 10/23/2026 5:46:13 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 | 122.55 | 126.30 | 124.43 | % | 0.89 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 145.00 | 117.55 | 121.30 | 119.43 | % | 0.82 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 150.00 | 112.60 | 116.45 | 114.53 | % | 0.76 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 155.00 | 107.60 | 111.40 | 109.50 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 160.00 | 102.60 | 106.35 | 104.48 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 165.00 | 97.65 | 101.45 | 99.55 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 170.00 | 92.65 | 96.50 | 94.58 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 175.00 | 87.65 | 91.35 | 89.50 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 180.00 | 82.70 | 86.55 | 84.63 | % | 0.47 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 185.00 | 77.70 | 81.50 | 79.60 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 190.00 | 72.75 | 76.50 | 74.63 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 195.00 | 67.75 | 71.60 | 69.68 | % | 0.36 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 200.00 | 62.80 | 66.30 | 64.55 | % | 0.32 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 205.00 | 57.80 | 61.70 | 59.75 | % | 0.29 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 210.00 | 52.85 | 56.70 | 54.78 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 215.00 | 47.90 | 51.75 | 49.83 | % | 0.23 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 220.00 | 43.00 | 46.75 | 44.88 | % | 0.20 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 225.00 | 38.10 | 41.90 | 40.00 | % | 0.18 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 230.00 | 33.30 | 37.10 | 35.20 | % | 0.15 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 235.00 | 28.60 | 32.35 | 30.48 | % | 0.13 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 240.00 | 24.15 | 27.15 | 25.65 | % | 0.11 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 245.00 | 20.15 | 22.60 | 21.38 | % | 0.09 | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.07 | 10/23/2026 3:59:58 PM EST | |||
| 250.00 | 16.40 | 18.80 | 17.60 | % | 0.07 | 0 | 0 | 0.25 | 0.75 | 0.01 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 255.00 | 12.40 | 15.00 | 13.70 | 13.95 | -5.10 | -26.78% | 0.05 | 11 | 9 | 0.24 | 0.67 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 260.00 | 10.10 | 11.85 | 10.98 | 10.37 | -4.08 | -28.24% | 0.04 | 13 | 11 | 0.25 | 0.58 | 0.02 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 265.00 | 7.65 | 8.80 | 8.23 | 10.95 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.25 | 0.49 | 0.02 | -0.10 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 270.00 | 4.95 | 6.50 | 5.73 | 5.90 | -2.49 | -29.68% | 0.02 | 2 | 10 | 0.24 | 0.40 | 0.02 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 275.00 | 3.80 | 4.95 | 4.38 | 6.27 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | 0.31 | 0.02 | -0.09 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 280.00 | 2.35 | 3.65 | 3.00 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.24 | 0.24 | 0.01 | -0.08 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 285.00 | 1.43 | 2.34 | 1.89 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.17 | 0.01 | -0.06 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 290.00 | 0.90 | 1.57 | 1.24 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.24 | 0.12 | 0.01 | -0.05 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 295.00 | 0.49 | 1.40 | 0.95 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.04 | 10/23/2026 3:59:58 PM EST | |||
| 300.00 | 0.02 | 1.24 | 0.63 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 305.00 | 0.01 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 310.00 | 0.01 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.02 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 325.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 335.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 345.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.46 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 220.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.27 | -0.02 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 225.00 | 0.01 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.26 | -0.03 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 230.00 | 0.31 | 1.17 | 0.74 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | -0.05 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 235.00 | 0.82 | 1.22 | 1.02 | 1.21 | % | 0.00 | 37 | 0 | 0.27 | -0.08 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 240.00 | 1.36 | 1.74 | 1.55 | 1.54 | +0.28 | +22.23% | 0.01 | 6 | 2 | 0.26 | -0.12 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 245.00 | 2.04 | 2.89 | 2.47 | 2.50 | +0.53 | +26.91% | 0.01 | 2 | 3 | 0.26 | -0.18 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 250.00 | 3.15 | 3.75 | 3.45 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.25 | 0.01 | -0.08 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 255.00 | 4.00 | 5.30 | 4.65 | 5.35 | +1.33 | +33.09% | 0.02 | 4 | 10 | 0.24 | -0.33 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 260.00 | 5.85 | 7.95 | 6.90 | % | 0.03 | 0 | 0 | 0.25 | -0.42 | 0.02 | -0.10 | 10/23/2026 3:59:58 PM EST | |||
| 265.00 | 8.45 | 10.40 | 9.43 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.24 | -0.51 | 0.02 | -0.10 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 270.00 | 11.40 | 13.20 | 12.30 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.02 | -0.10 | 10/23/2026 3:59:58 PM EST | |||
| 275.00 | 14.55 | 16.45 | 15.50 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.02 | -0.09 | 10/23/2026 3:59:58 PM EST | |||
| 280.00 | 17.25 | 21.05 | 19.15 | % | 0.07 | 0 | 0 | 0.21 | -0.76 | 0.01 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 285.00 | 21.90 | 25.20 | 23.55 | % | 0.08 | 0 | 0 | 0.21 | -0.83 | 0.01 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 290.00 | 25.80 | 29.55 | 27.68 | % | 0.10 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 295.00 | 30.60 | 34.05 | 32.33 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.04 | 10/23/2026 3:59:58 PM EST | |||
| 300.00 | 35.25 | 38.75 | 37.00 | % | 0.12 | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 305.00 | 40.00 | 43.60 | 41.80 | % | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 310.00 | 44.70 | 48.45 | 46.58 | % | 0.15 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 315.00 | 49.50 | 53.35 | 51.43 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 320.00 | 54.45 | 58.30 | 56.38 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 325.00 | 59.40 | 63.25 | 61.33 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 330.00 | 64.85 | 68.20 | 66.53 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 335.00 | 69.30 | 73.15 | 71.23 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 340.00 | 74.45 | 78.15 | 76.30 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 345.00 | 79.45 | 83.10 | 81.28 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST |