Johnson & Johnson
JNJ
253.28
-0.63
-0.25%
Johnson & Johnson
US · JNJ
#25 by market cap
Listed 1970
253.28
-0.63
-0.25%
Live - 5344 symbols - heartbeat 237s ago
· 2026-10-15 19:20
✦ Today's options flow
Puts lead
20281 23767
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 29 days out) implies 23.41% annualized vol near the money — a one-standard-deviation move to roughly $236.57–$269.99 by then.
Options-implied (~68% band), 29d
$236.57now $253.28$269.99
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, 29 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 | Call | $0.17 | 2,220 | 4,330 | 32.57% |
| Oct 23 $262.50 | Call | $0.99 | 1,685 | 639 | 24.89% |
| Sep 25 $255.00 | Put | $0.25 | 1,103 | 2,100 | 25.32% |
| Oct 30 $265.00 | Call | $1.35 | 1,071 | 810 | 23.99% |
| Oct 16 $255.00 | Put | $2.49 | 1,068 | 1,357 | 30.97% |
| Oct 2 $260.00 | Call | $0.90 | 928 | 491 | 47.89% |
| Oct 2 $260.00 | Put | $1.54 | 897 | 1,006 | 21.24% |
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 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $108.91 | 0 | 22 | $145.00 | $0.00 | 0 | 151 |
| $103.91 | 0 | 6 | $150.00 | $0.00 | 0 | 30 |
| $98.91 | 0 | 1 | $155.00 | $0.00 | 0 | 21 |
| $93.91 | 0 | 0 | $160.00 | $0.00 | 0 | 21 |
| $88.91 | 0 | 0 | $165.00 | $0.00 | 0 | 63 |
| $83.91 | 0 | 20 | $170.00 | $0.00 | 0 | 43 |
| $78.91 | 0 | 0 | $175.00 | $0.00 | 0 | 194 |
| $73.91 | 0 | 0 | $180.00 | $0.00 | 0 | 155 |
| $68.91 | 0 | 0 | $185.00 | $0.00 | 0 | 387 |
| $63.91 | 0 | 5 | $190.00 | $0.00 | 0 | 593 |
| $58.91 | 0 | 0 | $195.00 | $0.00 | 0 | 925 |
| $55.18 | 1 | 39 | $200.00 | $0.02 | 230 | 936 |
| $48.91 | 0 | 0 | $205.00 | $0.00 | 0 | 1 |
| $47.27 | 2 | 129 | $210.00 | $0.00 | 0 | 7,495 |
| $38.91 | 0 | 2 | $215.00 | $0.00 | 0 | 265 |
| $37.30 | 2 | 156 | $220.00 | $0.05 | 1 | 3,062 |
| $31.41 | 0 | 3 | $222.50 | $0.01 | 0 | 0 |
| $34.75 | 2 | 5 | $225.00 | $0.02 | 0 | 110 |
| $26.41 | 0 | 0 | $227.50 | $0.02 | 0 | 16 |
| $23.92 | 0 | 710 | $230.00 | $0.01 | 73 | 3,035 |
| $21.42 | 0 | 4 | $232.50 | $0.01 | 80 | 174 |
| $18.92 | 0 | 6 | $235.00 | $0.01 | 28 | 299 |
| $16.43 | 0 | 5 | $237.50 | $0.03 | 54 | 864 |
| $19.70 | 14 | 920 | $240.00 | $0.03 | 246 | 3,215 |
| $11.48 | 0 | 45 | $242.50 | $0.05 | 177 | 802 |
| $11.83 | 13 | 390 | $245.00 | $0.05 | 422 | 2,278 |
| $6.43 | 14 | 198 | $247.50 | $0.11 | 517 | 881 |
| $4.75 | 156 | 4,213 | $250.00 | $0.40 | 549 | 2,279 |
| $2.85 | 59 | 658 | $252.50 | $1.20 | 540 | 740 |
| $1.35 | 422 | 1,121 | $255.00 | $2.49 | 1,068 | 1,357 |
| $0.65 | 286 | 797 | $257.50 | $3.67 | 370 | 218 |
| $0.17 | 2,220 | 4,330 | $260.00 | $5.10 | 394 | 3,119 |
| $0.05 | 731 | 1,041 | $262.50 | $5.97 | 37 | 748 |
| $0.04 | 870 | 2,136 | $265.00 | $10.40 | 19 | 190 |
| $0.05 | 85 | 522 | $267.50 | $7.28 | 5 | 39 |
| $0.04 | 337 | 5,178 | $270.00 | $16.18 | 0 | 186 |
| $0.03 | 73 | 354 | $272.50 | $18.67 | 0 | 8 |
| $0.01 | 98 | 1,046 | $275.00 | $21.16 | 0 | 0 |
| $0.02 | 32 | 582 | $277.50 | $23.65 | 0 | 0 |
| $0.01 | 140 | 7,879 | $280.00 | $26.15 | 0 | 2 |
| $0.02 | 16 | 388 | $282.50 | $22.00 | 1 | 0 |
| $0.00 | 0 | 677 | $285.00 | $31.15 | 0 | 0 |
| $0.02 | 4 | 135 | $287.50 | $33.64 | 0 | 0 |
| $0.01 | 11 | 2,867 | $290.00 | $36.14 | 0 | 0 |
| $0.00 | 0 | 117 | $292.50 | $38.64 | 0 | 0 |
| $0.00 | 0 | 264 | $295.00 | $41.14 | 0 | 0 |
| $0.01 | 43 | 2,511 | $300.00 | $46.14 | 0 | 0 |
| $0.00 | 0 | 58 | $305.00 | $51.14 | 0 | 0 |
| $0.00 | 0 | 619 | $310.00 | $56.14 | 0 | 0 |
| $0.00 | 0 | 10 | $315.00 | $61.14 | 0 | 0 |
| $0.00 | 0 | 882 | $320.00 | $66.14 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $71.14 | 0 | 0 |
| $0.00 | 0 | 135 | $330.00 | $76.14 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $81.13 | 0 | 0 |
| $0.00 | 0 | 122 | $340.00 | $86.13 | 0 | 0 |
| $0.00 | 0 | 93 | $350.00 | $96.13 | 0 | 0 |
| $0.00 | 0 | 119 | $360.00 | $106.13 | 0 | 0 |
Oct 23, 2026 (58 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $118.91 | 0 | 0 | $135.00 | $0.00 | 0 | 8 |
| $113.91 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $108.91 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $103.91 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $98.91 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $97.36 | 1 | 0 | $160.00 | $0.00 | 0 | 2 |
| $88.91 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $83.91 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $78.91 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $73.91 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $68.91 | 0 | 0 | $185.00 | $0.01 | 0 | 0 |
| $63.91 | 0 | 0 | $190.00 | $0.02 | 0 | 1 |
| $58.91 | 0 | 1 | $195.00 | $0.03 | 0 | 0 |
| $53.91 | 0 | 0 | $200.00 | $0.05 | 0 | 0 |
| $48.91 | 0 | 0 | $205.00 | $0.06 | 0 | 0 |
| $43.91 | 0 | 0 | $210.00 | $0.07 | 0 | 15 |
| $38.91 | 0 | 0 | $215.00 | $0.09 | 0 | 24 |
| $38.15 | 2 | 3 | $220.00 | $0.10 | 0 | 402 |
| $31.42 | 0 | 0 | $222.50 | $0.11 | 0 | 0 |
| $28.92 | 0 | 2 | $225.00 | $0.11 | 0 | 82 |
| $26.42 | 0 | 0 | $227.50 | $0.33 | 1 | 1 |
| $28.00 | 10 | 10 | $230.00 | $0.04 | 6 | 88 |
| $21.43 | 0 | 0 | $232.50 | $0.09 | 11 | 74 |
| $18.93 | 0 | 18 | $235.00 | $0.07 | 39 | 96 |
| $24.20 | 2 | 2 | $237.50 | $0.10 | 25 | 315 |
| $20.00 | 702 | 710 | $240.00 | $0.30 | 277 | 913 |
| $13.95 | 756 | 935 | $242.50 | $0.37 | 18 | 418 |
| $10.60 | 9 | 100 | $245.00 | $0.80 | 54 | 727 |
| $13.50 | 4 | 75 | $247.50 | $1.05 | 44 | 420 |
| $6.30 | 35 | 283 | $250.00 | $2.10 | 171 | 1,021 |
| $5.00 | 29 | 194 | $252.50 | $2.86 | 128 | 80 |
| $3.00 | 170 | 1,548 | $255.00 | $4.00 | 47 | 178 |
| $2.20 | 348 | 5,789 | $257.50 | $5.20 | 70 | 121 |
| $1.49 | 632 | 676 | $260.00 | $5.73 | 13 | 292 |
| $0.99 | 1,685 | 639 | $262.50 | $5.32 | 13 | 32 |
| $0.69 | 126 | 296 | $265.00 | $11.96 | 0 | 206 |
| $0.62 | 18 | 175 | $267.50 | $14.27 | 0 | 20 |
| $0.22 | 134 | 427 | $270.00 | $16.57 | 0 | 139 |
| $0.25 | 17 | 72 | $272.50 | $19.01 | 0 | 0 |
| $0.11 | 38 | 222 | $275.00 | $21.50 | 0 | 18 |
| $0.31 | 5 | 125 | $277.50 | $23.99 | 0 | 0 |
| $0.09 | 44 | 425 | $280.00 | $26.48 | 0 | 0 |
| $0.36 | 1 | 173 | $282.50 | $28.98 | 0 | 0 |
| $0.12 | 2 | 158 | $285.00 | $31.47 | 0 | 0 |
| $0.13 | 0 | 8 | $287.50 | $33.96 | 0 | 0 |
| $0.12 | 0 | 269 | $290.00 | $36.45 | 0 | 0 |
| $0.12 | 0 | 36 | $292.50 | $38.95 | 0 | 0 |
| $0.11 | 0 | 470 | $295.00 | $41.44 | 0 | 0 |
| $0.10 | 0 | 60 | $300.00 | $46.42 | 0 | 0 |
| $0.09 | 0 | 170 | $305.00 | $51.41 | 0 | 0 |
| $0.08 | 0 | 7 | $310.00 | $56.39 | 0 | 0 |
| $0.07 | 0 | 34 | $315.00 | $61.38 | 0 | 0 |
| $0.06 | 0 | 21 | $320.00 | $66.36 | 0 | 0 |
| $0.04 | 9 | 30 | $325.00 | $71.35 | 0 | 0 |
| $0.04 | 0 | 16 | $330.00 | $76.33 | 0 | 0 |
| $0.05 | 7 | 31 | $335.00 | $81.32 | 0 | 0 |
| $0.02 | 0 | 0 | $340.00 | $86.30 | 0 | 0 |
| $0.01 | 0 | 0 | $345.00 | $91.29 | 0 | 0 |
Oct 30, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $119.05 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $114.06 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $109.07 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $104.08 | 0 | 0 | $150.00 | $0.00 | 0 | 2 |
| $99.09 | 0 | 0 | $155.00 | $0.01 | 2 | 1 |
| $94.10 | 0 | 0 | $160.00 | $0.01 | 2 | 9 |
| $89.11 | 0 | 0 | $165.00 | $0.01 | 3 | 6 |
| $84.11 | 0 | 0 | $170.00 | $0.02 | 4 | 0 |
| $79.12 | 0 | 0 | $175.00 | $0.01 | 3 | 2 |
| $74.13 | 0 | 0 | $180.00 | $0.09 | 2 | 1 |
| $69.14 | 0 | 0 | $185.00 | $0.09 | 2 | 0 |
| $64.15 | 0 | 0 | $190.00 | $0.09 | 2 | 0 |
| $59.16 | 0 | 0 | $195.00 | $0.02 | 5 | 0 |
| $54.17 | 0 | 1 | $200.00 | $0.09 | 2 | 0 |
| $49.18 | 0 | 0 | $205.00 | $0.03 | 1 | 33 |
| $44.19 | 0 | 0 | $210.00 | $0.03 | 1 | 11 |
| $39.21 | 0 | 0 | $215.00 | $0.02 | 0 | 3 |
| $34.25 | 0 | 0 | $220.00 | $0.05 | 0 | 23 |
| $29.36 | 0 | 1 | $225.00 | $0.15 | 0 | 60 |
| $25.55 | 6 | 4 | $230.00 | $0.11 | 9 | 143 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $19.71 | 0 | 3 | $235.00 | $0.30 | 9 | 47 |
| $17.34 | 0 | 2 | $237.50 | $0.32 | 12 | 48 |
| $15.15 | 0 | 7 | $240.00 | $0.72 | 74 | 270 |
| $14.60 | 3 | 14 | $242.50 | $1.12 | 39 | 139 |
| $16.15 | 9 | 21 | $245.00 | $1.45 | 94 | 601 |
| $13.79 | 4 | 101 | $247.50 | $1.96 | 144 | 37 |
| $9.25 | 23 | 307 | $250.00 | $1.99 | 51 | 264 |
| $8.05 | 7 | 54 | $252.50 | $3.61 | 10 | 15 |
| $4.40 | 664 | 1,529 | $255.00 | $4.91 | 4 | 172 |
| $3.68 | 27 | 54 | $257.50 | $5.39 | 8 | 17 |
| $2.75 | 75 | 178 | $260.00 | $6.30 | 5 | 166 |
| $2.00 | 102 | 59 | $262.50 | $5.00 | 1 | 0 |
| $1.35 | 1,071 | 810 | $265.00 | $7.31 | 2 | 147 |
| $1.25 | 4 | 62 | $267.50 | $14.30 | 0 | 0 |
| $1.19 | 59 | 362 | $270.00 | $16.49 | 0 | 133 |
| $1.18 | 57 | 20 | $272.50 | $18.82 | 0 | 0 |
| $0.35 | 66 | 230 | $275.00 | $21.22 | 0 | 39 |
| $0.35 | 30 | 35 | $277.50 | $23.67 | 0 | 0 |
| $0.16 | 22 | 194 | $280.00 | $26.14 | 0 | 0 |
| $0.26 | 5 | 27 | $282.50 | $28.63 | 0 | 0 |
| $0.08 | 89 | 66 | $285.00 | $31.12 | 0 | 0 |
| $0.10 | 2 | 193 | $290.00 | $36.10 | 0 | 0 |
| $0.12 | 0 | 135 | $295.00 | $41.09 | 0 | 0 |
| $0.05 | 1 | 61 | $300.00 | $46.09 | 0 | 0 |
| $0.07 | 0 | 50 | $305.00 | $51.09 | 0 | 0 |
| $0.06 | 0 | 20 | $310.00 | $56.09 | 0 | 0 |
| $0.05 | 0 | 33 | $315.00 | $61.09 | 0 | 0 |
| $0.04 | 0 | 18 | $320.00 | $66.09 | 0 | 0 |
| $0.03 | 0 | 7 | $325.00 | $71.09 | 0 | 0 |
| $0.02 | 0 | 6 | $330.00 | $76.09 | 0 | 0 |
| $0.08 | 12 | 0 | $335.00 | $81.09 | 0 | 0 |
| $0.02 | 0 | 0 | $340.00 | $86.09 | 0 | 0 |
| $0.01 | 0 | 0 | $345.00 | $91.09 | 0 | 0 |
Nov 6, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $113.91 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $108.91 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $103.91 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $98.91 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $93.91 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $88.91 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $83.91 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $78.92 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $73.93 | 0 | 0 | $180.00 | $0.03 | 1 | 0 |
| $68.94 | 0 | 0 | $185.00 | $0.01 | 0 | 0 |
| $63.96 | 0 | 0 | $190.00 | $0.01 | 0 | 0 |
| $58.99 | 0 | 0 | $195.00 | $0.03 | 0 | 0 |
| $54.04 | 0 | 5 | $200.00 | $0.07 | 0 | 1 |
| $49.10 | 0 | 0 | $205.00 | $0.12 | 0 | 0 |
| $44.16 | 0 | 0 | $210.00 | $0.17 | 0 | 3 |
| $39.22 | 0 | 0 | $215.00 | $0.22 | 0 | 3 |
| $39.00 | 1 | 2 | $220.00 | $0.26 | 0 | 92 |
| $29.34 | 0 | 0 | $225.00 | $0.15 | 8 | 24 |
| $24.40 | 0 | 2 | $230.00 | $0.34 | 11 | 75 |
| $19.94 | 0 | 1 | $235.00 | $0.72 | 42 | 917 |
| $17.45 | 7 | 24 | $240.00 | $1.34 | 12 | 168 |
| $16.90 | 1 | 5 | $245.00 | $2.69 | 12 | 56 |
| $12.18 | 12 | 105 | $250.00 | $3.38 | 470 | 711 |
| $9.25 | 24 | 101 | $255.00 | $6.51 | 0 | 76 |
| $5.15 | 31 | 88 | $260.00 | $6.10 | 16 | 91 |
| $4.48 | 122 | 159 | $265.00 | $9.36 | 3 | 17 |
| $2.50 | 5 | 99 | $270.00 | $17.11 | 0 | 4 |
| $0.75 | 9 | 1,289 | $275.00 | $21.61 | 0 | 1 |
| $0.55 | 4 | 559 | $280.00 | $26.32 | 0 | 1 |
| $0.30 | 6 | 180 | $285.00 | $31.24 | 0 | 0 |
| $0.20 | 0 | 33 | $290.00 | $36.17 | 0 | 0 |
| $0.11 | 0 | 17 | $295.00 | $41.11 | 0 | 0 |
| $0.10 | 1 | 166 | $300.00 | $46.09 | 0 | 0 |
| $0.03 | 0 | 24 | $305.00 | $51.09 | 0 | 0 |
| $0.01 | 0 | 11 | $310.00 | $56.09 | 0 | 0 |
| $0.01 | 0 | 5 | $315.00 | $61.09 | 0 | 0 |
| $0.00 | 0 | 5 | $320.00 | $66.09 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $71.09 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $76.09 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $81.09 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $86.09 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $91.09 | 0 | 0 |
Nov 13, 2026 (42 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $114.36 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $109.37 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $104.39 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $99.41 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $94.42 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $89.44 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $84.45 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $79.47 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $74.49 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $69.50 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $64.52 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $59.54 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $54.56 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $49.58 | 0 | 0 | $205.00 | $0.01 | 0 | 0 |
| $44.62 | 0 | 0 | $210.00 | $0.32 | 2 | 3 |
| $39.69 | 0 | 0 | $215.00 | $0.09 | 0 | 33 |
| $34.81 | 0 | 0 | $220.00 | $0.20 | 0 | 53 |
| $30.03 | 0 | 0 | $225.00 | $0.20 | 17 | 36 |
| $28.55 | 1 | 4 | $230.00 | $0.47 | 13 | 46 |
| $20.82 | 0 | 1 | $235.00 | $0.80 | 85 | 90 |
| $16.57 | 0 | 4 | $240.00 | $1.53 | 36 | 181 |
| $18.36 | 1 | 14 | $245.00 | $2.55 | 78 | 86 |
| $13.00 | 7 | 331 | $250.00 | $3.15 | 20 | 115 |
| $6.72 | 10 | 72 | $255.00 | $6.00 | 10 | 41 |
| $5.38 | 22 | 94 | $260.00 | $7.71 | 6 | 9 |
| $3.17 | 23 | 624 | $265.00 | $11.00 | 1 | 4 |
| $1.85 | 50 | 93 | $270.00 | $17.19 | 0 | 0 |
| $1.60 | 5 | 34 | $275.00 | $21.60 | 0 | 0 |
| $1.06 | 3 | 139 | $280.00 | $26.27 | 0 | 0 |
| $0.68 | 3 | 195 | $285.00 | $31.17 | 0 | 0 |
| $0.55 | 1 | 21 | $290.00 | $36.10 | 0 | 0 |
| $0.28 | 0 | 16 | $295.00 | $41.09 | 0 | 0 |
| $0.22 | 0 | 2 | $300.00 | $46.09 | 0 | 0 |
| $0.18 | 0 | 10 | $305.00 | $51.09 | 0 | 0 |
| $0.15 | 0 | 1 | $310.00 | $56.09 | 0 | 0 |
| $0.12 | 0 | 1 | $315.00 | $61.09 | 0 | 0 |
| $0.10 | 0 | 0 | $320.00 | $66.09 | 0 | 0 |
| $0.08 | 0 | 0 | $325.00 | $71.09 | 0 | 0 |
| $0.07 | 0 | 0 | $330.00 | $76.09 | 0 | 0 |
| $0.06 | 0 | 0 | $335.00 | $81.09 | 0 | 0 |
| $0.05 | 0 | 0 | $340.00 | $86.09 | 0 | 0 |
| $0.04 | 0 | 0 | $345.00 | $91.09 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 02:12, 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 2026-10-15 19:20:11 · 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.