Options Chain for JOHNSON & JOHNSON COM (JNJ) - $204.79 as of 1/7/2026 2:19:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 100.50 | 103.55 | 102.03 | % | 0.97 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 110.00 | 95.25 | 98.80 | 97.03 | % | 0.88 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 115.00 | 90.85 | 93.60 | 92.23 | % | 0.80 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 120.00 | 85.60 | 88.65 | 87.13 | % | 0.73 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 125.00 | 80.40 | 83.65 | 82.03 | % | 0.66 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 130.00 | 75.35 | 78.70 | 77.03 | % | 0.59 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 135.00 | 70.45 | 73.70 | 72.08 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 140.00 | 65.70 | 68.75 | 67.23 | % | 0.48 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 145.00 | 60.95 | 63.75 | 62.35 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 150.00 | 55.50 | 58.80 | 57.15 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 155.00 | 50.95 | 53.80 | 52.38 | % | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 160.00 | 45.85 | 48.85 | 47.35 | % | 0.30 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 1/7/2026 1:59:05 PM EST | |||
| 165.00 | 41.05 | 43.90 | 42.48 | % | 0.26 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 1/7/2026 1:59:05 PM EST | |||
| 170.00 | 36.45 | 38.95 | 37.70 | % | 0.22 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 1/7/2026 1:59:05 PM EST | |||
| 175.00 | 31.55 | 34.10 | 32.83 | % | 0.19 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 1/7/2026 1:59:05 PM EST | |||
| 180.00 | 26.55 | 29.25 | 27.90 | % | 0.15 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.04 | 1/7/2026 1:59:05 PM EST | |||
| 185.00 | 22.20 | 24.55 | 23.38 | % | 0.13 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.07 | 1/7/2026 1:59:05 PM EST | |||
| 190.00 | 17.65 | 20.05 | 18.85 | 18.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.22 | 0.87 | 0.01 | -0.08 | 1/2/2026 | 1/7/2026 1:59:05 PM EST |
| 195.00 | 13.50 | 15.50 | 14.50 | % | 0.07 | 0 | 0 | 0.24 | 0.80 | 0.02 | -0.09 | 1/7/2026 1:59:05 PM EST | |||
| 200.00 | 9.80 | 11.20 | 10.50 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.23 | 0.71 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 1:59:05 PM EST |
| 205.00 | 6.50 | 7.85 | 7.18 | 7.38 | +0.38 | +5.43% | 0.04 | 3 | 1 | 0.22 | 0.58 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 210.00 | 4.05 | 4.90 | 4.48 | 4.60 | +0.45 | +10.85% | 0.02 | 3 | 6 | 0.21 | 0.44 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 215.00 | 2.54 | 2.90 | 2.72 | 2.55 | +0.30 | +13.34% | 0.01 | 3 | 5 | 0.22 | 0.31 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 220.00 | 1.20 | 1.94 | 1.57 | 1.70 | -0.02 | -1.17% | 0.01 | 14 | 10 | 0.22 | 0.20 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 225.00 | 0.60 | 1.21 | 0.91 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.22 | 0.13 | 0.01 | -0.04 | 1/6/2026 | 1/7/2026 1:59:05 PM EST |
| 230.00 | 0.23 | 1.74 | 0.99 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.01 | -0.03 | 1/7/2026 1:59:05 PM EST | |||
| 235.00 | 0.00 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.02 | 1/7/2026 1:59:05 PM EST | |||
| 240.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 1/7/2026 1:59:05 PM EST | |||
| 245.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 1/7/2026 1:59:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 270.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 275.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 285.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 290.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 295.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 300.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 305.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 310.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 110.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 115.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 155.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 160.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 1:59:05 PM EST |
| 165.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:59:05 PM EST | |||
| 170.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 1/7/2026 1:59:05 PM EST | |||
| 175.00 | 0.00 | 2.08 | 1.04 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 1/7/2026 1:59:05 PM EST | |||
| 180.00 | 0.00 | 2.41 | 1.21 | 0.36 | -0.01 | -2.71% | 0.01 | 2 | 18 | 0.45 | -0.04 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 185.00 | 0.33 | 1.22 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.08 | 0.01 | -0.07 | 1/6/2026 | 1/7/2026 1:59:05 PM EST |
| 190.00 | 0.92 | 1.27 | 1.10 | 0.98 | -0.07 | -6.67% | 0.01 | 1 | 26 | 0.25 | -0.13 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 195.00 | 1.58 | 2.05 | 1.82 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.24 | -0.20 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 1:59:05 PM EST |
| 200.00 | 2.66 | 3.40 | 3.03 | 3.24 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.24 | -0.29 | 0.02 | -0.09 | 1/6/2026 | 1/7/2026 1:59:05 PM EST |
| 205.00 | 4.30 | 5.05 | 4.68 | 4.86 | -0.19 | -3.77% | 0.02 | 1 | 8 | 0.23 | -0.42 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 1:59:05 PM EST |
| 210.00 | 6.80 | 7.75 | 7.28 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.22 | -0.56 | 0.03 | -0.09 | 1/2/2026 | 1/7/2026 1:59:05 PM EST |
| 215.00 | 9.80 | 11.15 | 10.48 | % | 0.05 | 0 | 0 | 0.22 | -0.69 | 0.02 | -0.07 | 1/7/2026 1:59:05 PM EST | |||
| 220.00 | 13.15 | 15.10 | 14.13 | % | 0.06 | 0 | 0 | 0.24 | -0.80 | 0.02 | -0.06 | 1/7/2026 1:59:05 PM EST | |||
| 225.00 | 17.05 | 19.85 | 18.45 | % | 0.08 | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.04 | 1/7/2026 1:59:05 PM EST | |||
| 230.00 | 21.85 | 24.95 | 23.40 | % | 0.10 | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.03 | 1/7/2026 1:59:05 PM EST | |||
| 235.00 | 26.85 | 30.20 | 28.53 | % | 0.12 | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.02 | 1/7/2026 1:59:05 PM EST | |||
| 240.00 | 31.85 | 34.70 | 33.28 | % | 0.14 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 1/7/2026 1:59:05 PM EST | |||
| 245.00 | 36.85 | 40.20 | 38.53 | % | 0.16 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 1/7/2026 1:59:05 PM EST | |||
| 250.00 | 41.85 | 45.10 | 43.48 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 255.00 | 46.85 | 50.15 | 48.50 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 260.00 | 51.85 | 54.95 | 53.40 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 265.00 | 56.85 | 60.00 | 58.43 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 270.00 | 61.85 | 64.80 | 63.33 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 275.00 | 66.85 | 70.25 | 68.55 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 280.00 | 71.85 | 75.25 | 73.55 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 285.00 | 76.85 | 80.00 | 78.43 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 290.00 | 81.85 | 84.80 | 83.33 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 295.00 | 86.85 | 89.90 | 88.38 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 300.00 | 91.85 | 94.75 | 93.30 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 305.00 | 96.85 | 100.00 | 98.43 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST | |||
| 310.00 | 101.85 | 105.00 | 103.43 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:59:05 PM EST |