Options Chain for JOHNSON & JOHNSON COM (JNJ) - $267.20 as of 9/16/2026 2:51:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 131.05 | 135.00 | 133.03 | % | 0.99 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 140.00 | 126.05 | 129.95 | 128.00 | % | 0.91 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 145.00 | 121.25 | 125.00 | 123.13 | % | 0.85 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 150.00 | 116.10 | 120.05 | 118.08 | % | 0.79 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 155.00 | 111.10 | 115.00 | 113.05 | % | 0.73 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 160.00 | 106.10 | 110.00 | 108.05 | % | 0.68 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 165.00 | 101.15 | 105.10 | 103.13 | % | 0.63 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 170.00 | 96.30 | 99.90 | 98.10 | % | 0.58 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 175.00 | 91.30 | 95.10 | 93.20 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 180.00 | 86.30 | 90.15 | 88.23 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 185.00 | 81.60 | 85.05 | 83.33 | % | 0.45 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 190.00 | 76.65 | 80.10 | 78.38 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 195.00 | 71.65 | 75.10 | 73.38 | % | 0.38 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 200.00 | 66.70 | 70.15 | 68.43 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 205.00 | 61.70 | 65.15 | 63.43 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 210.00 | 56.85 | 60.15 | 58.50 | % | 0.28 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 215.00 | 51.75 | 55.20 | 53.48 | % | 0.25 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 220.00 | 46.80 | 50.25 | 48.53 | % | 0.22 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 225.00 | 41.80 | 45.30 | 43.55 | 43.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/16/2026 11:59:08 AM EST |
| 230.00 | 36.90 | 39.80 | 38.35 | 38.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.03 | 9/14/2026 | 9/16/2026 11:59:08 AM EST |
| 235.00 | 31.95 | 35.45 | 33.70 | % | 0.14 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 9/16/2026 11:59:08 AM EST | |||
| 240.00 | 27.10 | 30.50 | 28.80 | % | 0.12 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.06 | 9/16/2026 11:59:08 AM EST | |||
| 245.00 | 22.35 | 25.10 | 23.73 | 23.34 | % | 0.10 | 1 | 0 | 0.37 | 0.94 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 11:59:08 AM EST | |
| 250.00 | 18.15 | 20.30 | 19.23 | 18.96 | % | 0.08 | 1 | 0 | 0.29 | 0.89 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 11:59:08 AM EST | |
| 255.00 | 14.20 | 16.30 | 15.25 | % | 0.06 | 0 | 0 | 0.22 | 0.81 | 0.02 | -0.12 | 9/16/2026 11:59:08 AM EST | |||
| 260.00 | 10.85 | 12.45 | 11.65 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.25 | 0.72 | 0.02 | -0.14 | 9/15/2026 | 9/16/2026 11:59:08 AM EST |
| 265.00 | 7.90 | 8.25 | 8.08 | 8.95 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.24 | 0.61 | 0.02 | -0.15 | 9/11/2026 | 9/16/2026 11:59:08 AM EST |
| 270.00 | 5.30 | 5.65 | 5.48 | 5.57 | -0.51 | -8.39% | 0.02 | 1 | 357 | 0.23 | 0.48 | 0.03 | -0.15 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 275.00 | 3.35 | 3.65 | 3.50 | 3.70 | +0.15 | +4.23% | 0.01 | 6 | 45 | 0.23 | 0.36 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 280.00 | 2.04 | 2.23 | 2.14 | 2.30 | +0.29 | +14.43% | 0.01 | 8 | 726 | 0.23 | 0.25 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 285.00 | 0.98 | 1.36 | 1.17 | 1.28 | -0.44 | -25.59% | 0.00 | 13 | 336 | 0.23 | 0.16 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 290.00 | 0.54 | 0.80 | 0.67 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.23 | 0.10 | 0.01 | -0.06 | 9/15/2026 | 9/16/2026 11:59:08 AM EST |
| 295.00 | 0.29 | 0.79 | 0.54 | 0.39 | -0.04 | -9.31% | 0.00 | 2 | 204 | 0.25 | 0.06 | 0.01 | -0.04 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 300.00 | 0.12 | 0.94 | 0.53 | 0.41 | +0.04 | +10.82% | 0.00 | 1 | 42 | 0.27 | 0.03 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 305.00 | 0.01 | 0.91 | 0.46 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.27 | 0.02 | 0.00 | -0.01 | 9/14/2026 | 9/16/2026 11:59:08 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/16/2026 11:59:08 AM EST |
| 315.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 11:59:08 AM EST |
| 320.00 | 0.00 | 0.78 | 0.39 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 11:59:08 AM EST |
| 325.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 335.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 340.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 345.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 140.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 145.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 150.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 155.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 160.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 165.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 170.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 175.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 180.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 200.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 205.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 210.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 11:59:08 AM EST |
| 215.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 220.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 225.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 9/16/2026 11:59:08 AM EST | |||
| 230.00 | 0.01 | 0.75 | 0.38 | 0.12 | -0.36 | -75.00% | 0.00 | 1 | 2 | 0.32 | -0.01 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 235.00 | 0.01 | 0.43 | 0.22 | 0.31 | -0.20 | -39.22% | 0.00 | 1 | 14 | 0.26 | -0.02 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 240.00 | 0.17 | 0.53 | 0.35 | 0.72 | +0.34 | +89.48% | 0.00 | 2 | 51 | 0.27 | -0.03 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 245.00 | 0.41 | 0.65 | 0.53 | 0.65 | -0.12 | -15.59% | 0.00 | 2 | 119 | 0.25 | -0.07 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 250.00 | 0.95 | 1.13 | 1.04 | 1.01 | -0.38 | -27.34% | 0.00 | 172 | 353 | 0.26 | -0.11 | 0.01 | -0.10 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 255.00 | 1.72 | 1.90 | 1.81 | 1.85 | -0.69 | -27.17% | 0.01 | 10 | 254 | 0.24 | -0.19 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 260.00 | 2.91 | 3.15 | 3.03 | 2.93 | -0.79 | -21.24% | 0.01 | 7 | 696 | 0.24 | -0.28 | 0.02 | -0.14 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 265.00 | 4.60 | 4.95 | 4.78 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.24 | -0.39 | 0.02 | -0.15 | 9/15/2026 | 9/16/2026 11:59:08 AM EST |
| 270.00 | 6.95 | 7.40 | 7.18 | 7.60 | +0.15 | +2.02% | 0.03 | 1 | 68 | 0.23 | -0.52 | 0.03 | -0.15 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 275.00 | 9.75 | 11.35 | 10.55 | 6.34 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.64 | 0.02 | -0.14 | 9/4/2026 | 9/16/2026 11:59:08 AM EST |
| 280.00 | 13.40 | 15.25 | 14.33 | 16.43 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.26 | -0.75 | 0.02 | -0.12 | 9/15/2026 | 9/16/2026 11:59:08 AM EST |
| 285.00 | 16.50 | 18.90 | 17.70 | 18.99 | +4.59 | +31.88% | 0.06 | 1 | 1 | 0.30 | -0.84 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 11:59:08 AM EST |
| 290.00 | 21.05 | 24.40 | 22.73 | 23.56 | % | 0.08 | 1 | 0 | 0.37 | -0.90 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 11:59:08 AM EST | |
| 295.00 | 25.70 | 29.10 | 27.40 | % | 0.09 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.04 | 9/16/2026 11:59:08 AM EST | |||
| 300.00 | 31.00 | 34.50 | 32.75 | 33.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 8/27/2026 | 9/16/2026 11:59:08 AM EST |
| 305.00 | 36.00 | 39.30 | 37.65 | % | 0.12 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 9/16/2026 11:59:08 AM EST | |||
| 310.00 | 40.95 | 44.50 | 42.73 | % | 0.14 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/16/2026 11:59:08 AM EST | |||
| 315.00 | 45.95 | 49.00 | 47.48 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 320.00 | 50.90 | 54.00 | 52.45 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 325.00 | 55.95 | 59.05 | 57.50 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 330.00 | 60.90 | 64.30 | 62.60 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 335.00 | 66.00 | 69.30 | 67.65 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 340.00 | 71.10 | 73.95 | 72.53 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST | |||
| 345.00 | 75.95 | 78.95 | 77.45 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:08 AM EST |