Johnson & Johnson
JNJ
261.44
+4.96
+1.93%
Johnson & Johnson
US · JNJ
#25 by market cap
Listed 1970
261.44
+4.96
+1.93%
Live - 5344 symbols - heartbeat 65s ago
· 2026-10-09 20:02
✦ Today’s options flow
Puts lead
11846 20077
■ Call volume■ Put volume
- Puts are outnumbering calls 1.7 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 26.60% annualized vol near the money — a one-standard-deviation move to roughly $242.88–$280.00 by then.
Options-implied (~68% band), 26d
$242.88now $261.44$280.00
Analyst target range, ~12mo
$260.00avg $289.71$320.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Sep 25 $260.00 | Put | $0.51 | 6,869 | 6,873 | 23.98% |
| Sep 25 $265.00 | Put | $1.20 | 4,379 | 719 | 23.66% |
| Oct 9 $260.00 | Call | $0.79 | 2,330 | 699 | 32.93% |
| Oct 16 $260.00 | Put | $4.15 | 1,164 | 3,471 | 38.20% |
| Sep 25 $255.00 | Put | $0.25 | 1,103 | 2,100 | 25.32% |
| Oct 2 $260.00 | Call | $0.90 | 928 | 491 | 47.89% |
| Oct 2 $260.00 | Put | $1.54 | 897 | 1,006 | 21.24% |
| Oct 16 $265.00 | Call | $3.07 | 790 | 478 | 36.14% |
| Oct 16 $275.00 | Call | $0.80 | 721 | 801 | 37.74% |
| Oct 9 $257.50 | Call | $2.50 | 626 | 1,092 | 0.00% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $140.73 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $135.73 | 0 | 0 | $135.00 | $0.00 | 0 | 3 |
| $130.73 | 0 | 1 | $140.00 | $0.00 | 0 | 0 |
| $125.74 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $120.74 | 0 | 1 | $150.00 | $0.00 | 0 | 0 |
| $115.75 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $110.75 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $105.76 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $100.76 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $95.76 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $90.77 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $85.77 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $80.78 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $75.78 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $68.50 | 2 | 2 | $200.00 | $0.00 | 0 | 0 |
| $65.79 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $60.80 | 0 | 0 | $210.00 | $0.00 | 0 | 16 |
| $55.81 | 0 | 0 | $215.00 | $0.01 | 0 | 1 |
| $50.83 | 0 | 0 | $220.00 | $0.03 | 0 | 8 |
| $45.86 | 0 | 0 | $225.00 | $0.06 | 0 | 87 |
| $40.90 | 0 | 0 | $230.00 | $0.08 | 0 | 244 |
| $35.93 | 0 | 4 | $235.00 | $0.10 | 1 | 28 |
| $29.27 | 1 | 15 | $240.00 | $0.08 | 1 | 69 |
| $28.48 | 0 | 0 | $242.50 | $0.16 | 0 | 10 |
| $25.99 | 0 | 11 | $245.00 | $0.28 | 15 | 94 |
| $23.51 | 0 | 0 | $247.50 | $0.07 | 103 | 98 |
| $21.07 | 0 | 4 | $250.00 | $0.09 | 344 | 162 |
| $18.62 | 0 | 0 | $252.50 | $0.12 | 137 | 45 |
| $16.18 | 0 | 25 | $255.00 | $0.25 | 1,103 | 2,100 |
| $13.74 | 0 | 0 | $257.50 | $0.28 | 120 | 119 |
| $11.47 | 2 | 23 | $260.00 | $0.51 | 6,869 | 6,873 |
| $9.25 | 11 | 84 | $262.50 | $0.67 | 193 | 59 |
| $8.10 | 22 | 138 | $265.00 | $1.20 | 4,379 | 719 |
| $5.90 | 107 | 144 | $267.50 | $2.17 | 67 | 182 |
| $3.34 | 134 | 379 | $270.00 | $3.00 | 116 | 124 |
| $2.73 | 270 | 159 | $272.50 | $4.00 | 46 | 7 |
| $1.48 | 377 | 303 | $275.00 | $6.10 | 0 | 32 |
| $0.98 | 156 | 247 | $277.50 | $8.03 | 0 | 1 |
| $0.69 | 169 | 292 | $280.00 | $10.00 | 0 | 32 |
| $0.33 | 50 | 28 | $282.50 | $12.35 | 0 | 13 |
| $0.30 | 513 | 483 | $285.00 | $14.79 | 0 | 0 |
| $0.15 | 127 | 4 | $287.50 | $17.29 | 0 | 0 |
| $0.12 | 101 | 759 | $290.00 | $19.78 | 0 | 0 |
| $0.01 | 2 | 22 | $292.50 | $22.28 | 0 | 0 |
| $0.01 | 22 | 588 | $295.00 | $24.78 | 0 | 0 |
| $0.08 | 2 | 59 | $300.00 | $29.78 | 0 | 0 |
| $0.09 | 0 | 42 | $305.00 | $34.78 | 0 | 0 |
| $0.06 | 0 | 193 | $310.00 | $39.78 | 0 | 0 |
| $0.04 | 0 | 133 | $315.00 | $44.78 | 0 | 0 |
| $0.02 | 0 | 3 | $320.00 | $49.78 | 0 | 0 |
| $0.01 | 0 | 2 | $325.00 | $54.78 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $59.78 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $64.78 | 0 | 0 |
| $0.00 | 0 | 2 | $340.00 | $69.78 | 0 | 0 |
| $0.00 | 0 | 1 | $345.00 | $74.78 | 0 | 0 |
Oct 2, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $129.94 | 0 | 4 | $135.00 | $0.00 | 0 | 0 |
| $124.94 | 0 | 3 | $140.00 | $0.01 | 1 | 48 |
| $119.95 | 0 | 6 | $145.00 | $0.11 | 1 | 149 |
| $114.95 | 0 | 2 | $150.00 | $0.00 | 0 | 248 |
| $109.95 | 0 | 2 | $155.00 | $0.02 | 174 | 182 |
| $104.95 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $99.95 | 0 | 6 | $165.00 | $0.00 | 0 | 0 |
| $94.95 | 0 | 5 | $170.00 | $0.00 | 0 | 0 |
| $89.95 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $84.95 | 0 | 0 | $180.00 | $0.01 | 87 | 189 |
| $79.95 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $74.96 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $69.96 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $64.96 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $59.96 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $54.96 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $49.96 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $44.96 | 0 | 0 | $220.00 | $0.00 | 0 | 4 |
| $39.96 | 0 | 0 | $225.00 | $0.00 | 0 | 3 |
| $34.96 | 0 | 1 | $230.00 | $0.15 | 2 | 36 |
| $29.97 | 0 | 0 | $235.00 | $0.38 | 30 | 116 |
| $24.97 | 0 | 0 | $240.00 | $0.00 | 0 | 301 |
| $22.47 | 0 | 0 | $242.50 | $0.08 | 1 | 57 |
| $19.97 | 0 | 2 | $245.00 | $0.00 | 0 | 351 |
| $17.48 | 0 | 0 | $247.50 | $0.03 | 11 | 283 |
| $15.01 | 0 | 6 | $250.00 | $0.06 | 32 | 805 |
| $12.54 | 0 | 0 | $252.50 | $0.11 | 113 | 253 |
| $4.90 | 20 | 18 | $255.00 | $0.33 | 363 | 973 |
| $2.51 | 123 | 63 | $257.50 | $0.58 | 428 | 839 |
| $0.90 | 928 | 491 | $260.00 | $1.54 | 897 | 1,006 |
| $0.37 | 161 | 124 | $262.50 | $3.15 | 142 | 581 |
| $0.09 | 211 | 229 | $265.00 | $5.35 | 485 | 236 |
| $0.05 | 28 | 116 | $267.50 | $8.23 | 19 | 7 |
| $0.02 | 106 | 329 | $270.00 | $9.69 | 91 | 4 |
| $0.03 | 47 | 212 | $272.50 | $12.20 | 60 | 3 |
| $0.02 | 269 | 711 | $275.00 | $14.65 | 19 | 1 |
| $0.04 | 18 | 462 | $277.50 | $12.76 | 0 | 0 |
| $0.04 | 32 | 556 | $280.00 | $15.26 | 0 | 0 |
| $0.02 | 5 | 193 | $282.50 | $17.76 | 0 | 0 |
| $0.02 | 17 | 633 | $285.00 | $20.26 | 0 | 0 |
| $0.02 | 6 | 70 | $287.50 | $22.76 | 0 | 0 |
| $0.02 | 5 | 187 | $290.00 | $25.26 | 0 | 0 |
| $0.00 | 0 | 2 | $292.50 | $27.76 | 0 | 0 |
| $0.00 | 0 | 222 | $295.00 | $30.26 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $32.76 | 0 | 0 |
| $0.00 | 0 | 144 | $300.00 | $35.26 | 0 | 0 |
| $0.00 | 0 | 98 | $305.00 | $40.26 | 0 | 0 |
| $0.00 | 0 | 26 | $310.00 | $45.26 | 0 | 0 |
| $0.00 | 0 | 39 | $315.00 | $50.26 | 0 | 0 |
| $0.00 | 0 | 5 | $320.00 | $55.26 | 0 | 0 |
| $0.00 | 0 | 25 | $325.00 | $60.26 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $65.26 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $70.26 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $75.26 | 0 | 0 |
| $0.00 | 0 | 1 | $345.00 | $80.26 | 0 | 0 |
Oct 9, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $121.53 | 0 | 0 | $135.00 | $0.00 | 0 | 14 |
| $116.53 | 0 | 1 | $140.00 | $0.00 | 0 | 8 |
| $111.53 | 0 | 1 | $145.00 | $0.00 | 0 | 120 |
| $106.53 | 0 | 0 | $150.00 | $0.00 | 0 | 24 |
| $101.54 | 0 | 0 | $155.00 | $0.00 | 0 | 19 |
| $96.54 | 0 | 0 | $160.00 | $0.00 | 0 | 14 |
| $91.54 | 0 | 0 | $165.00 | $0.00 | 0 | 5 |
| $86.54 | 0 | 0 | $170.00 | $0.00 | 0 | 202 |
| $81.54 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $76.54 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $71.54 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $66.54 | 0 | 0 | $190.00 | $0.00 | 0 | 1 |
| $61.54 | 0 | 0 | $195.00 | $0.00 | 0 | 6 |
| $56.54 | 0 | 2 | $200.00 | $0.00 | 0 | 0 |
| $51.54 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $46.54 | 0 | 1 | $210.00 | $0.00 | 0 | 116 |
| $41.54 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $36.54 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $31.54 | 0 | 1 | $225.00 | $0.00 | 0 | 4 |
| $26.54 | 0 | 1 | $230.00 | $0.00 | 0 | 15 |
| $24.04 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $21.54 | 0 | 0 | $235.00 | $0.03 | 2 | 46 |
| $19.05 | 0 | 0 | $237.50 | $0.00 | 0 | 221 |
| $16.55 | 0 | 3 | $240.00 | $0.01 | 0 | 227 |
| $14.07 | 0 | 2 | $242.50 | $0.02 | 0 | 234 |
| $11.59 | 0 | 38 | $245.00 | $0.01 | 46 | 339 |
| $9.11 | 0 | 39 | $247.50 | $0.02 | 23 | 358 |
| $8.00 | 10 | 48 | $250.00 | $0.03 | 53 | 1,351 |
| $5.58 | 1 | 141 | $252.50 | $0.06 | 10 | 908 |
| $4.65 | 13 | 502 | $255.00 | $0.06 | 66 | 639 |
| $2.50 | 626 | 1,092 | $257.50 | $0.39 | 25 | 381 |
| $0.79 | 2,330 | 699 | $260.00 | $1.35 | 30 | 982 |
| $0.15 | 31 | 480 | $262.50 | $6.08 | 0 | 7 |
| $0.03 | 31 | 504 | $265.00 | $8.53 | 0 | 2 |
| $0.02 | 11 | 301 | $267.50 | $11.02 | 0 | 2 |
| $0.02 | 1 | 499 | $270.00 | $13.52 | 0 | 1 |
| $0.00 | 0 | 78 | $272.50 | $16.02 | 0 | 0 |
| $0.00 | 0 | 830 | $275.00 | $18.52 | 0 | 0 |
| $0.00 | 0 | 126 | $277.50 | $21.02 | 0 | 0 |
| $0.02 | 4 | 615 | $280.00 | $23.52 | 0 | 0 |
| $0.00 | 0 | 114 | $282.50 | $26.02 | 0 | 0 |
| $0.38 | 12 | 382 | $285.00 | $28.52 | 0 | 0 |
| $0.00 | 0 | 60 | $287.50 | $31.02 | 0 | 0 |
| $0.00 | 0 | 617 | $290.00 | $33.52 | 0 | 0 |
| $0.00 | 0 | 34 | $292.50 | $36.02 | 0 | 0 |
| $0.02 | 63 | 237 | $295.00 | $38.52 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $41.02 | 0 | 0 |
| $0.00 | 0 | 53 | $300.00 | $43.52 | 0 | 0 |
| $0.00 | 0 | 25 | $305.00 | $48.52 | 0 | 0 |
| $0.00 | 0 | 4 | $310.00 | $53.52 | 0 | 0 |
| $0.00 | 0 | 8 | $315.00 | $58.52 | 0 | 0 |
| $0.00 | 0 | 2 | $320.00 | $63.52 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $68.52 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $73.52 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $78.52 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $83.52 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $88.52 | 0 | 0 |
Oct 16, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $111.91 | 0 | 28 | $145.00 | $0.00 | 0 | 150 |
| $106.92 | 0 | 5 | $150.00 | $0.25 | 14 | 14 |
| $101.92 | 0 | 0 | $155.00 | $0.00 | 0 | 21 |
| $96.93 | 0 | 0 | $160.00 | $0.11 | 14 | 6 |
| $91.93 | 0 | 0 | $165.00 | $0.25 | 2 | 62 |
| $86.94 | 0 | 20 | $170.00 | $0.00 | 0 | 41 |
| $81.94 | 0 | 0 | $175.00 | $0.25 | 4 | 194 |
| $76.95 | 0 | 0 | $180.00 | $0.00 | 0 | 155 |
| $71.96 | 0 | 0 | $185.00 | $0.01 | 0 | 386 |
| $66.97 | 0 | 5 | $190.00 | $0.18 | 7 | 578 |
| $61.98 | 0 | 0 | $195.00 | $0.03 | 0 | 923 |
| $60.10 | 1 | 40 | $200.00 | $0.47 | 10 | 927 |
| $52.01 | 0 | 0 | $205.00 | $0.04 | 0 | 0 |
| $47.02 | 0 | 130 | $210.00 | $0.02 | 3 | 7,485 |
| $42.03 | 0 | 2 | $215.00 | $0.06 | 0 | 43 |
| $39.70 | 1 | 171 | $220.00 | $0.04 | 9 | 3,066 |
| $32.10 | 0 | 0 | $225.00 | $0.12 | 0 | 95 |
| $27.19 | 0 | 598 | $230.00 | $0.06 | 20 | 2,884 |
| $28.63 | 3 | 3 | $232.50 | $0.14 | 10 | 13 |
| $22.32 | 0 | 1 | $235.00 | $0.13 | 80 | 91 |
| $22.40 | 2 | 3 | $237.50 | $0.17 | 67 | 225 |
| $21.00 | 17 | 916 | $240.00 | $0.21 | 252 | 2,751 |
| $15.26 | 0 | 0 | $242.50 | $0.37 | 18 | 141 |
| $16.50 | 1 | 605 | $245.00 | $0.59 | 131 | 365 |
| $12.20 | 15 | 606 | $247.50 | $0.76 | 99 | 358 |
| $12.60 | 54 | 3,131 | $250.00 | $1.05 | 188 | 2,223 |
| $10.42 | 13 | 95 | $252.50 | $1.55 | 116 | 660 |
| $8.46 | 123 | 252 | $255.00 | $2.21 | 118 | 1,239 |
| $7.00 | 59 | 341 | $257.50 | $3.25 | 92 | 200 |
| $5.42 | 425 | 3,728 | $260.00 | $4.15 | 1,164 | 3,471 |
| $4.13 | 110 | 224 | $262.50 | $5.38 | 26 | 164 |
| $3.07 | 790 | 478 | $265.00 | $7.37 | 34 | 104 |
| $2.28 | 253 | 215 | $267.50 | $10.55 | 9 | 59 |
| $1.56 | 513 | 4,531 | $270.00 | $10.60 | 46 | 875 |
| $1.00 | 125 | 226 | $272.50 | $16.35 | 0 | 113 |
| $0.80 | 721 | 801 | $275.00 | $15.10 | 1 | 26 |
| $0.50 | 33 | 191 | $277.50 | $21.09 | 0 | 2 |
| $0.33 | 225 | 7,555 | $280.00 | $23.55 | 0 | 188 |
| $0.22 | 15 | 248 | $282.50 | $26.03 | 0 | 0 |
| $0.28 | 27 | 379 | $285.00 | $28.52 | 0 | 0 |
| $0.12 | 0 | 66 | $287.50 | $31.02 | 0 | 0 |
| $0.10 | 123 | 2,933 | $290.00 | $33.52 | 0 | 1 |
| $0.10 | 0 | 93 | $292.50 | $36.02 | 0 | 0 |
| $0.09 | 0 | 166 | $295.00 | $38.52 | 0 | 0 |
| $0.06 | 12 | 2,505 | $300.00 | $43.52 | 0 | 0 |
| $0.07 | 0 | 58 | $305.00 | $48.52 | 0 | 0 |
| $0.23 | 20 | 647 | $310.00 | $53.52 | 0 | 0 |
| $0.05 | 0 | 10 | $315.00 | $58.52 | 0 | 0 |
| $0.01 | 21 | 914 | $320.00 | $63.52 | 0 | 0 |
| $0.04 | 0 | 0 | $325.00 | $68.52 | 0 | 0 |
| $0.03 | 0 | 135 | $330.00 | $73.52 | 0 | 0 |
| $0.02 | 0 | 0 | $335.00 | $78.52 | 0 | 0 |
| $0.02 | 0 | 122 | $340.00 | $83.52 | 0 | 0 |
| $0.01 | 0 | 93 | $350.00 | $93.52 | 0 | 0 |
| $0.00 | 0 | 119 | $360.00 | $103.52 | 0 | 0 |
Oct 23, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $121.89 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $116.90 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $111.91 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $106.92 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $101.93 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $96.93 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $91.94 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $86.95 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $81.96 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $76.97 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $71.97 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $66.98 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $61.99 | 0 | 1 | $195.00 | $0.00 | 0 | 0 |
| $57.00 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $52.02 | 0 | 0 | $205.00 | $0.01 | 0 | 0 |
| $47.04 | 0 | 0 | $210.00 | $0.02 | 0 | 15 |
| $42.09 | 0 | 0 | $215.00 | $0.06 | 0 | 13 |
| $37.18 | 0 | 0 | $220.00 | $0.15 | 0 | 9 |
| $32.31 | 0 | 2 | $225.00 | $0.27 | 0 | 31 |
| $29.90 | 0 | 0 | $227.50 | $0.35 | 0 | 0 |
| $27.48 | 0 | 0 | $230.00 | $0.12 | 4 | 20 |
| $25.10 | 0 | 0 | $232.50 | $0.55 | 0 | 1 |
| $22.72 | 0 | 0 | $235.00 | $0.67 | 0 | 23 |
| $20.34 | 0 | 1 | $237.50 | $0.79 | 0 | 75 |
| $18.09 | 0 | 9 | $240.00 | $0.52 | 12 | 336 |
| $15.84 | 0 | 3 | $242.50 | $0.76 | 5 | 65 |
| $18.35 | 10 | 3 | $245.00 | $0.91 | 36 | 190 |
| $14.80 | 16 | 0 | $247.50 | $1.24 | 10 | 139 |
| $13.41 | 7 | 53 | $250.00 | $1.72 | 31 | 246 |
| $11.26 | 2 | 14 | $252.50 | $2.38 | 2 | 22 |
| $9.21 | 62 | 84 | $255.00 | $2.98 | 26 | 142 |
| $7.35 | 25 | 88 | $257.50 | $4.05 | 54 | 21 |
| $6.00 | 128 | 131 | $260.00 | $5.23 | 84 | 131 |
| $4.70 | 111 | 461 | $262.50 | $6.35 | 1 | 3 |
| $4.00 | 45 | 113 | $265.00 | $7.85 | 24 | 139 |
| $3.01 | 5 | 30 | $267.50 | $12.61 | 0 | 0 |
| $2.50 | 25 | 230 | $270.00 | $14.65 | 0 | 128 |
| $1.71 | 23 | 4 | $272.50 | $16.81 | 0 | 0 |
| $1.51 | 79 | 182 | $275.00 | $18.99 | 0 | 46 |
| $0.94 | 39 | 34 | $277.50 | $21.23 | 0 | 0 |
| $0.76 | 6 | 415 | $280.00 | $23.65 | 0 | 3 |
| $0.54 | 5 | 48 | $282.50 | $26.08 | 0 | 1 |
| $0.32 | 10 | 151 | $285.00 | $28.53 | 0 | 0 |
| $0.14 | 0 | 7 | $287.50 | $31.02 | 0 | 0 |
| $0.18 | 10 | 272 | $290.00 | $33.52 | 0 | 0 |
| $0.10 | 2 | 0 | $292.50 | $36.02 | 0 | 0 |
| $0.12 | 0 | 452 | $295.00 | $38.52 | 0 | 0 |
| $0.04 | 1 | 59 | $300.00 | $43.52 | 0 | 0 |
| $0.09 | 0 | 165 | $305.00 | $48.52 | 0 | 0 |
| $0.08 | 0 | 7 | $310.00 | $53.52 | 0 | 0 |
| $0.06 | 0 | 34 | $315.00 | $58.52 | 0 | 0 |
| $0.03 | 8 | 14 | $320.00 | $63.52 | 0 | 0 |
| $0.04 | 0 | 30 | $325.00 | $68.52 | 0 | 0 |
| $0.02 | 0 | 16 | $330.00 | $73.52 | 0 | 0 |
| $0.01 | 0 | 20 | $335.00 | $78.52 | 0 | 0 |
| $0.01 | 0 | 0 | $340.00 | $83.52 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $88.52 | 0 | 0 |
Oct 30, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $122.03 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $117.04 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $112.05 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $107.06 | 0 | 0 | $150.00 | $0.09 | 2 | 1 |
| $102.07 | 0 | 0 | $155.00 | $0.09 | 2 | 0 |
| $97.09 | 0 | 0 | $160.00 | $0.02 | 3 | 0 |
| $92.10 | 0 | 0 | $165.00 | $0.09 | 2 | 0 |
| $87.12 | 0 | 0 | $170.00 | $0.09 | 2 | 0 |
| $82.15 | 0 | 0 | $175.00 | $0.03 | 11 | 0 |
| $77.19 | 0 | 0 | $180.00 | $0.03 | 1 | 0 |
| $72.24 | 0 | 0 | $185.00 | $0.10 | 0 | 0 |
| $67.29 | 0 | 0 | $190.00 | $0.13 | 0 | 0 |
| $62.33 | 0 | 0 | $195.00 | $0.17 | 0 | 0 |
| $57.38 | 0 | 1 | $200.00 | $0.20 | 0 | 0 |
| $52.43 | 0 | 0 | $205.00 | $0.24 | 0 | 1 |
| $47.48 | 0 | 0 | $210.00 | $0.27 | 0 | 1 |
| $42.52 | 0 | 0 | $215.00 | $0.31 | 0 | 0 |
| $37.57 | 0 | 0 | $220.00 | $0.34 | 0 | 8 |
| $32.62 | 0 | 0 | $225.00 | $0.38 | 0 | 16 |
| $27.72 | 0 | 0 | $230.00 | $0.47 | 0 | 135 |
| $23.16 | 0 | 2 | $235.00 | $0.91 | 0 | 27 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $18.67 | 0 | 4 | $240.00 | $0.88 | 9 | 175 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $15.65 | 3 | 1 | $245.00 | $1.40 | 313 | 341 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $10.97 | 0 | 53 | $250.00 | $2.33 | 10 | 219 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $9.85 | 51 | 62 | $255.00 | $3.79 | 41 | 156 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $7.15 | 26 | 85 | $260.00 | $5.79 | 20 | 181 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $5.17 | 15 | 214 | $265.00 | $8.85 | 15 | 146 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $3.25 | 68 | 353 | $270.00 | $12.00 | 19 | 136 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $1.95 | 70 | 227 | $275.00 | $19.31 | 0 | 39 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $1.19 | 8 | 171 | $280.00 | $23.85 | 0 | 28 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $0.68 | 7 | 79 | $285.00 | $28.57 | 0 | 1 |
| $0.01 | 1 | 191 | $290.00 | $33.53 | 0 | 0 |
| $0.04 | 11 | 137 | $295.00 | $38.52 | 0 | 0 |
| $0.16 | 0 | 57 | $300.00 | $43.52 | 0 | 0 |
| $0.09 | 0 | 57 | $305.00 | $48.52 | 0 | 0 |
| $0.03 | 10 | 28 | $310.00 | $53.52 | 0 | 0 |
| $0.02 | 0 | 33 | $315.00 | $58.52 | 0 | 0 |
| $0.01 | 0 | 18 | $320.00 | $63.52 | 0 | 0 |
| $0.01 | 0 | 7 | $325.00 | $68.52 | 0 | 0 |
| $0.00 | 0 | 6 | $330.00 | $73.52 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $78.52 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $83.52 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $88.52 | 0 | 0 |
Nov 6, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $117.33 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $112.35 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $107.37 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $102.38 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $97.40 | 0 | 0 | $160.00 | $0.01 | 0 | 0 |
| $92.43 | 0 | 0 | $165.00 | $0.02 | 0 | 0 |
| $87.46 | 0 | 0 | $170.00 | $0.03 | 0 | 0 |
| $82.50 | 0 | 0 | $175.00 | $0.06 | 0 | 0 |
| $77.56 | 0 | 0 | $180.00 | $0.10 | 0 | 0 |
| $72.61 | 0 | 0 | $185.00 | $0.14 | 0 | 0 |
| $67.66 | 0 | 0 | $190.00 | $0.17 | 0 | 0 |
| $62.72 | 0 | 0 | $195.00 | $0.21 | 0 | 0 |
| $57.77 | 0 | 5 | $200.00 | $0.25 | 0 | 1 |
| $52.82 | 0 | 0 | $205.00 | $0.29 | 0 | 0 |
| $47.88 | 0 | 0 | $210.00 | $0.33 | 0 | 4 |
| $42.93 | 0 | 0 | $215.00 | $0.36 | 0 | 1 |
| $37.98 | 0 | 1 | $220.00 | $0.24 | 4 | 59 |
| $33.04 | 0 | 0 | $225.00 | $0.45 | 0 | 15 |
| $28.45 | 0 | 1 | $230.00 | $0.84 | 0 | 29 |
| $23.87 | 0 | 0 | $235.00 | $0.82 | 4 | 32 |
| $19.51 | 0 | 2 | $240.00 | $1.25 | 8 | 151 |
| $18.57 | 1 | 2 | $245.00 | $1.99 | 9 | 42 |
| $12.10 | 0 | 4 | $250.00 | $3.05 | 12 | 55 |
| $11.00 | 8 | 40 | $255.00 | $5.26 | 3 | 74 |
| $8.20 | 11 | 50 | $260.00 | $7.07 | 59 | 38 |
| $5.80 | 24 | 49 | $265.00 | $11.91 | 0 | 17 |
| $3.96 | 9 | 57 | $270.00 | $15.42 | 0 | 4 |
| $2.45 | 4 | 558 | $275.00 | $19.45 | 0 | 0 |
| $1.58 | 1 | 44 | $280.00 | $23.84 | 0 | 1 |
| $1.08 | 17 | 245 | $285.00 | $28.58 | 0 | 0 |
| $0.60 | 2 | 30 | $290.00 | $33.52 | 0 | 0 |
| $0.33 | 0 | 19 | $295.00 | $38.52 | 0 | 0 |
| $0.21 | 1 | 21 | $300.00 | $43.52 | 0 | 0 |
| $0.21 | 0 | 7 | $305.00 | $48.52 | 0 | 0 |
| $0.15 | 0 | 13 | $310.00 | $53.52 | 0 | 0 |
| $0.10 | 0 | 5 | $315.00 | $58.52 | 0 | 0 |
| $0.06 | 0 | 5 | $320.00 | $63.52 | 0 | 0 |
| $0.03 | 0 | 0 | $325.00 | $68.52 | 0 | 0 |
| $0.02 | 0 | 0 | $330.00 | $73.52 | 0 | 0 |
| $0.01 | 0 | 0 | $335.00 | $78.52 | 0 | 0 |
| $0.01 | 0 | 0 | $340.00 | $83.52 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $88.52 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:10, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-09 20:02:42 · For reference only, not investment advice and not tailored to your situation.
talc litigation headlines still spook this stock every few months but the pharma pipeline keeps quietly delivering. slow and steady, exactly how I like my healthcare names.