Options Chain for JOHNSON & JOHNSON COM (JNJ) - $278.38 as of 9/4/2026 7:52:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 129.60 | 132.25 | 130.93 | 127.60 | 0.00 | 0.00% | 0.90 | 0 | 15 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 124.45 | 127.20 | 125.83 | 122.45 | 0.00 | 0.00% | 0.84 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 119.40 | 122.20 | 120.80 | 117.35 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 114.50 | 117.85 | 116.18 | 112.35 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 109.85 | 112.85 | 111.35 | 107.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 104.20 | 107.45 | 105.83 | 102.40 | 0.00 | 0.00% | 0.62 | 0 | 20 | 0.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 99.50 | 102.30 | 100.90 | 97.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 180.00 | 94.90 | 97.75 | 96.33 | 92.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 185.00 | 89.40 | 92.75 | 91.08 | 87.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 190.00 | 84.95 | 87.85 | 86.40 | 79.20 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.68 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:07 PM EST |
| 195.00 | 79.25 | 82.40 | 80.83 | 76.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:07 PM EST |
| 200.00 | 74.95 | 77.45 | 76.20 | 78.30 | +2.50 | +3.30% | 0.38 | 1 | 42 | 0.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 210.00 | 64.50 | 67.50 | 66.00 | 66.00 | 0.00 | 0.00% | 0.31 | 0 | 145 | 0.53 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 220.00 | 54.55 | 58.35 | 56.45 | 56.78 | -0.67 | -1.17% | 0.26 | 3 | 182 | 0.49 | 0.99 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 230.00 | 45.30 | 47.85 | 46.58 | 51.99 | 0.00 | 0.00% | 0.20 | 0 | 639 | 0.37 | 0.98 | 0.00 | -0.05 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 240.00 | 35.25 | 39.00 | 37.13 | 29.20 | 0.00 | 0.00% | 0.15 | 0 | 924 | 0.38 | 0.94 | 0.00 | -0.07 | 8/31/2026 | 9/4/2026 4:00:07 PM EST |
| 250.00 | 26.55 | 29.15 | 27.85 | 28.59 | -1.89 | -6.21% | 0.11 | 13 | 3,334 | 0.31 | 0.88 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 260.00 | 18.95 | 20.60 | 19.78 | 22.27 | 0.00 | 0.00% | 0.08 | 0 | 3,544 | 0.25 | 0.77 | 0.01 | -0.11 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 270.00 | 12.15 | 14.10 | 13.13 | 12.89 | -2.21 | -14.64% | 0.05 | 30 | 2,805 | 0.26 | 0.63 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 280.00 | 7.20 | 8.00 | 7.60 | 7.72 | -1.78 | -18.74% | 0.03 | 85 | 5,878 | 0.25 | 0.45 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 290.00 | 3.70 | 4.60 | 4.15 | 4.20 | -1.13 | -21.21% | 0.01 | 118 | 2,150 | 0.25 | 0.29 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 300.00 | 2.03 | 2.48 | 2.26 | 2.15 | -0.89 | -29.28% | 0.01 | 49 | 2,389 | 0.26 | 0.17 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 310.00 | 0.74 | 1.41 | 1.08 | 1.04 | -0.49 | -32.03% | 0.00 | 27 | 1,067 | 0.26 | 0.10 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 320.00 | 0.15 | 1.04 | 0.60 | 0.53 | -0.22 | -29.34% | 0.00 | 13 | 932 | 0.26 | 0.05 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 330.00 | 0.05 | 0.48 | 0.27 | 0.25 | -0.15 | -37.50% | 0.00 | 1 | 101 | 0.26 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.36 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.38 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.74 | 0.37 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.74 | 0.37 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.74 | 0.37 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.77 | 0.39 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.33 | 0.17 | 0.06 | -0.03 | -33.34% | 0.00 | 8 | 7,451 | 0.42 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 220.00 | 0.01 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 19 | 3,014 | 0.31 | -0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 230.00 | 0.20 | 0.74 | 0.47 | 0.28 | -0.02 | -6.67% | 0.00 | 11 | 2,246 | 0.31 | -0.02 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 240.00 | 0.67 | 1.05 | 0.86 | 0.67 | +0.03 | +4.69% | 0.00 | 71 | 2,618 | 0.29 | -0.06 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 250.00 | 1.44 | 1.70 | 1.57 | 1.55 | +0.29 | +23.02% | 0.01 | 175 | 1,885 | 0.27 | -0.12 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 260.00 | 3.05 | 3.40 | 3.23 | 3.26 | +0.54 | +19.86% | 0.01 | 116 | 2,724 | 0.26 | -0.23 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 270.00 | 6.10 | 6.65 | 6.38 | 6.35 | +0.92 | +16.95% | 0.02 | 22 | 433 | 0.25 | -0.37 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 280.00 | 10.80 | 11.65 | 11.23 | 11.15 | +1.25 | +12.63% | 0.04 | 75 | 119 | 0.24 | -0.55 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 290.00 | 17.10 | 18.80 | 17.95 | 16.72 | +0.62 | +3.86% | 0.06 | 2 | 9 | 0.24 | -0.71 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 300.00 | 24.70 | 27.10 | 25.90 | 23.70 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.22 | -0.83 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 310.00 | 33.10 | 36.85 | 34.98 | 38.18 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.05 | 8/19/2026 | 9/4/2026 4:00:07 PM EST |
| 320.00 | 42.90 | 46.20 | 44.55 | % | 0.14 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 9/4/2026 4:00:07 PM EST | |||
| 330.00 | 52.90 | 55.90 | 54.40 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 9/4/2026 4:00:07 PM EST | |||
| 340.00 | 62.85 | 65.90 | 64.38 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:07 PM EST | |||
| 350.00 | 72.85 | 75.90 | 74.38 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 360.00 | 82.85 | 86.40 | 84.63 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST |