Options Chain for JOHNSON & JOHNSON COM (JNJ) - $256.03 as of 10/5/2026 11:17:40 AM 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 | 112.40 | 116.10 | 114.25 | 129.25 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 1:59:07 PM EST |
| 145.00 | 107.35 | 111.20 | 109.28 | % | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 150.00 | 102.70 | 106.15 | 104.43 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 155.00 | 97.15 | 101.25 | 99.20 | 118.40 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 1:59:07 PM EST |
| 160.00 | 92.75 | 96.25 | 94.50 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 165.00 | 87.75 | 91.25 | 89.50 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 170.00 | 82.70 | 86.35 | 84.53 | % | 0.50 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 175.00 | 77.60 | 81.35 | 79.48 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 180.00 | 72.65 | 76.40 | 74.53 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 185.00 | 67.85 | 71.40 | 69.63 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 10/5/2026 1:59:07 PM EST | |||
| 190.00 | 62.80 | 66.45 | 64.63 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 10/5/2026 1:59:07 PM EST | |||
| 195.00 | 58.00 | 61.60 | 59.80 | 73.94 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.57 | 1.00 | 0.00 | -0.03 | 9/29/2026 | 10/5/2026 1:59:07 PM EST |
| 200.00 | 53.00 | 56.60 | 54.80 | 69.87 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.52 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 10/5/2026 1:59:07 PM EST |
| 210.00 | 44.00 | 46.60 | 45.30 | 62.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.43 | 0.97 | 0.00 | -0.04 | 9/14/2026 | 10/5/2026 1:59:07 PM EST |
| 220.00 | 34.60 | 37.30 | 35.95 | 52.47 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.29 | 0.93 | 0.00 | -0.06 | 9/18/2026 | 10/5/2026 1:59:07 PM EST |
| 230.00 | 25.50 | 27.80 | 26.65 | 28.20 | -11.60 | -29.15% | 0.12 | 1 | 4 | 0.27 | 0.87 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 240.00 | 17.60 | 19.55 | 18.58 | 18.68 | -1.84 | -8.97% | 0.08 | 2 | 50 | 0.26 | 0.76 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 250.00 | 11.45 | 11.85 | 11.65 | 11.90 | -1.60 | -11.86% | 0.05 | 6 | 56 | 0.25 | 0.61 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 260.00 | 6.60 | 6.90 | 6.75 | 6.95 | -0.94 | -11.92% | 0.03 | 346 | 1,096 | 0.25 | 0.44 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 270.00 | 3.45 | 3.75 | 3.60 | 3.50 | -1.00 | -22.23% | 0.01 | 427 | 2,723 | 0.25 | 0.28 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 280.00 | 1.61 | 1.89 | 1.75 | 1.80 | -0.30 | -14.29% | 0.01 | 229 | 1,096 | 0.25 | 0.16 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 290.00 | 0.71 | 0.89 | 0.80 | 0.83 | -0.27 | -24.55% | 0.00 | 232 | 1,389 | 0.25 | 0.09 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 300.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.16 | -31.38% | 0.00 | 19 | 1,441 | 0.26 | 0.04 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 310.00 | 0.07 | 0.33 | 0.20 | 0.19 | -0.05 | -20.84% | 0.00 | 19 | 1,396 | 0.26 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 320.00 | 0.00 | 0.42 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.34 | 0.01 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 1:59:07 PM EST |
| 330.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 1:59:07 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 1:59:07 PM EST |
| 350.00 | 0.00 | 0.31 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 1:59:07 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 1:59:07 PM EST |
| 370.00 | 0.00 | 0.18 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 1:59:07 PM EST |
| 380.00 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.47 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 1:59:07 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 145.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 150.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 155.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 170.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 175.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 180.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 185.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 10/5/2026 1:59:07 PM EST |
| 190.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 10/5/2026 1:59:07 PM EST | |||
| 195.00 | 0.07 | 0.29 | 0.18 | 0.04 | -0.12 | -75.00% | 0.00 | 1 | 105 | 0.35 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 200.00 | 0.01 | 0.44 | 0.23 | 0.21 | +0.13 | +162.50% | 0.00 | 2 | 8 | 0.31 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 210.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 7 | 33 | 0.30 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 220.00 | 0.65 | 0.81 | 0.73 | 0.80 | +0.09 | +12.68% | 0.00 | 7 | 111 | 0.28 | -0.07 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 230.00 | 1.59 | 1.80 | 1.70 | 1.75 | +0.23 | +15.14% | 0.01 | 110 | 221 | 0.27 | -0.13 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 240.00 | 3.55 | 3.70 | 3.63 | 3.67 | +0.46 | +14.33% | 0.02 | 77 | 781 | 0.26 | -0.24 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 250.00 | 6.85 | 7.10 | 6.98 | 6.95 | +0.95 | +15.84% | 0.03 | 89 | 1,312 | 0.26 | -0.39 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 260.00 | 12.00 | 12.35 | 12.18 | 12.19 | +1.09 | +9.82% | 0.05 | 85 | 2,858 | 0.25 | -0.56 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 270.00 | 18.45 | 19.80 | 19.13 | 19.10 | +1.48 | +8.40% | 0.07 | 6 | 871 | 0.25 | -0.72 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 1:59:07 PM EST |
| 280.00 | 25.75 | 28.05 | 26.90 | 22.20 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.30 | -0.84 | 0.01 | -0.06 | 10/1/2026 | 10/5/2026 1:59:07 PM EST |
| 290.00 | 35.00 | 37.70 | 36.35 | 20.55 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.35 | -0.91 | 0.01 | -0.04 | 9/28/2026 | 10/5/2026 1:59:07 PM EST |
| 300.00 | 44.80 | 48.35 | 46.58 | 33.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.40 | -0.96 | 0.00 | -0.02 | 9/16/2026 | 10/5/2026 1:59:07 PM EST |
| 310.00 | 54.80 | 58.35 | 56.58 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 10/5/2026 1:59:07 PM EST | |||
| 320.00 | 64.75 | 68.40 | 66.58 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/5/2026 1:59:07 PM EST | |||
| 330.00 | 74.80 | 78.50 | 76.65 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 340.00 | 84.80 | 88.30 | 86.55 | 74.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 1:59:07 PM EST |
| 350.00 | 94.80 | 98.80 | 96.80 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 360.00 | 104.80 | 108.30 | 106.55 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 370.00 | 114.80 | 118.55 | 116.68 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 380.00 | 124.80 | 128.75 | 126.78 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST | |||
| 390.00 | 134.80 | 138.70 | 136.75 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:07 PM EST |