Options Chain for JOHNSON & JOHNSON COM (JNJ) - $261.81 as of 8/11/2026 3:49:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 127.80 | 131.35 | 129.58 | % | 1.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 135.00 | 122.90 | 125.85 | 124.38 | % | 0.92 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 140.00 | 117.80 | 121.40 | 119.60 | % | 0.85 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 145.00 | 112.85 | 116.40 | 114.63 | % | 0.79 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 150.00 | 107.85 | 111.40 | 109.63 | % | 0.73 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 155.00 | 102.85 | 106.40 | 104.63 | % | 0.68 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 160.00 | 97.85 | 101.40 | 99.63 | % | 0.62 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 165.00 | 92.95 | 95.90 | 94.43 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 170.00 | 87.90 | 91.40 | 89.65 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 175.00 | 82.90 | 85.90 | 84.40 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 180.00 | 77.90 | 81.45 | 79.68 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 185.00 | 72.90 | 75.90 | 74.40 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 190.00 | 67.95 | 71.45 | 69.70 | % | 0.37 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 195.00 | 62.95 | 66.45 | 64.70 | % | 0.33 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 200.00 | 58.00 | 60.95 | 59.48 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 205.00 | 53.00 | 56.45 | 54.73 | % | 0.27 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 210.00 | 48.05 | 50.95 | 49.50 | % | 0.24 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.01 | 8/11/2026 3:59:52 PM EST | |||
| 215.00 | 43.05 | 46.00 | 44.53 | % | 0.21 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.02 | 8/11/2026 3:59:52 PM EST | |||
| 220.00 | 38.70 | 41.55 | 40.13 | % | 0.18 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.02 | 8/11/2026 3:59:52 PM EST | |||
| 225.00 | 33.85 | 36.70 | 35.28 | % | 0.16 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.03 | 8/11/2026 3:59:52 PM EST | |||
| 230.00 | 29.05 | 32.00 | 30.53 | % | 0.13 | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.04 | 8/11/2026 3:59:52 PM EST | |||
| 235.00 | 24.50 | 27.45 | 25.98 | % | 0.11 | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.05 | 8/11/2026 3:59:52 PM EST | |||
| 240.00 | 20.15 | 23.15 | 21.65 | 21.82 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.21 | 0.84 | 0.01 | -0.06 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 245.00 | 16.15 | 19.20 | 17.68 | 17.27 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.22 | 0.78 | 0.01 | -0.07 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 250.00 | 12.15 | 15.55 | 13.85 | % | 0.06 | 0 | 0 | 0.22 | 0.70 | 0.02 | -0.08 | 8/11/2026 3:59:52 PM EST | |||
| 255.00 | 9.15 | 12.20 | 10.68 | 10.03 | -0.67 | -6.27% | 0.04 | 4 | 12 | 0.22 | 0.61 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 260.00 | 6.50 | 9.75 | 8.13 | 7.20 | +0.70 | +10.77% | 0.03 | 3 | 1 | 0.22 | 0.51 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 265.00 | 4.15 | 7.65 | 5.90 | 7.24 | +0.24 | +3.43% | 0.02 | 1 | 12 | 0.22 | 0.41 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 270.00 | 2.75 | 6.00 | 4.38 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.23 | 0.32 | 0.02 | -0.08 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 275.00 | 1.72 | 4.30 | 3.01 | 3.12 | -0.88 | -22.00% | 0.01 | 2 | 5 | 0.23 | 0.25 | 0.02 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 280.00 | 1.12 | 3.30 | 2.21 | 2.02 | -0.06 | -2.89% | 0.01 | 3 | 4 | 0.23 | 0.18 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 285.00 | 0.66 | 2.23 | 1.45 | 2.47 | +0.70 | +39.55% | 0.01 | 1 | 2 | 0.23 | 0.14 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 290.00 | 0.36 | 1.87 | 1.12 | 1.17 | +0.07 | +6.37% | 0.00 | 2 | 2 | 0.24 | 0.10 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 295.00 | 0.01 | 1.66 | 0.84 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.22 | 0.08 | 0.01 | -0.04 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 300.00 | 0.01 | 1.60 | 0.81 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.03 | 8/11/2026 3:59:52 PM EST | |||
| 305.00 | 0.01 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.02 | 8/11/2026 3:59:52 PM EST | |||
| 310.00 | 0.01 | 1.52 | 0.77 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 8/11/2026 3:59:52 PM EST | |||
| 315.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 8/11/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.31 | 0.66 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 335.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.37 | 0.69 | 0.54 | % | 0.00 | 1 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST | |
| 205.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 210.00 | 0.01 | 1.50 | 0.76 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 215.00 | 0.06 | 0.45 | 0.26 | 0.09 | % | 0.00 | 2 | 0 | 0.28 | -0.02 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST | |
| 220.00 | 0.18 | 0.82 | 0.50 | 0.18 | -0.40 | -68.97% | 0.00 | 3 | 1 | 0.28 | -0.03 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 225.00 | 0.07 | 0.88 | 0.48 | 0.53 | % | 0.00 | 72 | 0 | 0.24 | -0.05 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 3:59:52 PM EST | |
| 230.00 | 0.37 | 1.17 | 0.77 | 0.84 | -0.06 | -6.67% | 0.00 | 225 | 21 | 0.25 | -0.07 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 235.00 | 0.69 | 1.62 | 1.16 | 1.26 | -0.22 | -14.87% | 0.00 | 4 | 9 | 0.24 | -0.11 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 240.00 | 1.58 | 2.30 | 1.94 | 2.10 | +0.08 | +3.96% | 0.01 | 4 | 41 | 0.24 | -0.16 | 0.01 | -0.06 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 245.00 | 1.93 | 3.45 | 2.69 | 2.63 | -0.42 | -13.77% | 0.01 | 32 | 6 | 0.23 | -0.22 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 250.00 | 3.00 | 4.95 | 3.98 | 3.97 | -1.77 | -30.84% | 0.02 | 7 | 2 | 0.23 | -0.30 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 255.00 | 4.45 | 8.25 | 6.35 | 5.90 | -0.45 | -7.09% | 0.02 | 2 | 82 | 0.24 | -0.39 | 0.02 | -0.09 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 260.00 | 6.55 | 10.45 | 8.50 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.23 | -0.49 | 0.02 | -0.09 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 265.00 | 9.50 | 13.20 | 11.35 | % | 0.04 | 0 | 0 | 0.24 | -0.59 | 0.02 | -0.09 | 8/11/2026 3:59:52 PM EST | |||
| 270.00 | 13.00 | 16.55 | 14.78 | % | 0.05 | 0 | 0 | 0.24 | -0.68 | 0.02 | -0.08 | 8/11/2026 3:59:52 PM EST | |||
| 275.00 | 16.75 | 20.45 | 18.60 | 19.10 | % | 0.07 | 6 | 0 | 0.24 | -0.75 | 0.02 | -0.07 | 8/11/2026 | 8/11/2026 3:59:52 PM EST | |
| 280.00 | 21.00 | 24.55 | 22.78 | % | 0.08 | 0 | 0 | 0.24 | -0.82 | 0.01 | -0.06 | 8/11/2026 3:59:52 PM EST | |||
| 285.00 | 25.90 | 28.95 | 27.43 | % | 0.10 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.05 | 8/11/2026 3:59:52 PM EST | |||
| 290.00 | 30.15 | 33.25 | 31.70 | % | 0.11 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 8/11/2026 3:59:52 PM EST | |||
| 295.00 | 35.00 | 38.55 | 36.78 | % | 0.12 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 8/11/2026 3:59:52 PM EST | |||
| 300.00 | 40.10 | 43.35 | 41.73 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.03 | 8/11/2026 3:59:52 PM EST | |||
| 305.00 | 44.80 | 48.30 | 46.55 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 8/11/2026 3:59:52 PM EST | |||
| 310.00 | 49.75 | 53.25 | 51.50 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/11/2026 3:59:52 PM EST | |||
| 315.00 | 55.15 | 58.20 | 56.68 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/11/2026 3:59:52 PM EST | |||
| 320.00 | 59.70 | 63.20 | 61.45 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 325.00 | 64.65 | 68.20 | 66.43 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 330.00 | 70.10 | 73.15 | 71.63 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 335.00 | 74.65 | 78.20 | 76.43 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 340.00 | 80.10 | 83.15 | 81.63 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST |