Options Chain for JOHNSON & JOHNSON COM (JNJ) - $205.76 as of 1/9/2026 6:21:43 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 | 97.95 | 101.65 | 99.80 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 110.00 | 92.95 | 96.65 | 94.80 | % | 0.86 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 115.00 | 88.00 | 91.70 | 89.85 | % | 0.78 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 120.00 | 83.00 | 86.70 | 84.85 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 125.00 | 78.05 | 81.75 | 79.90 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 130.00 | 73.05 | 76.75 | 74.90 | % | 0.58 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 135.00 | 68.10 | 71.80 | 69.95 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 140.00 | 63.10 | 66.80 | 64.95 | % | 0.46 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 145.00 | 58.15 | 61.85 | 60.00 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 150.00 | 53.15 | 56.90 | 55.03 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 155.00 | 48.20 | 51.95 | 50.08 | 51.39 | % | 0.32 | 1 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 160.00 | 43.25 | 47.00 | 45.13 | % | 0.28 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 165.00 | 38.35 | 42.05 | 40.20 | % | 0.24 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 170.00 | 33.40 | 37.15 | 35.28 | % | 0.21 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 175.00 | 28.55 | 32.25 | 30.40 | % | 0.17 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 180.00 | 23.75 | 27.50 | 25.63 | % | 0.14 | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 185.00 | 19.10 | 22.85 | 20.98 | % | 0.11 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 190.00 | 14.70 | 18.45 | 16.58 | % | 0.09 | 0 | 0 | 0.25 | 0.81 | 0.02 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 195.00 | 10.55 | 14.40 | 12.48 | 12.99 | % | 0.06 | 15 | 0 | 0.22 | 0.72 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 200.00 | 7.00 | 10.90 | 8.95 | % | 0.04 | 0 | 0 | 0.22 | 0.62 | 0.02 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 205.00 | 4.10 | 8.05 | 6.08 | 6.01 | % | 0.03 | 3 | 0 | 0.21 | 0.50 | 0.03 | -0.06 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 210.00 | 2.75 | 4.15 | 3.45 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.19 | 0.37 | 0.02 | -0.06 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 215.00 | 0.42 | 3.90 | 2.16 | % | 0.01 | 0 | 0 | 0.19 | 0.25 | 0.02 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 220.00 | 0.03 | 2.57 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.18 | 0.16 | 0.02 | -0.04 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 225.00 | 0.06 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.22 | 0.09 | 0.01 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 170.00 | 0.05 | 1.21 | 0.63 | 0.70 | % | 0.00 | 15 | 0 | 0.31 | -0.03 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 175.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.01 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | 0.85 | % | 0.00 | 1 | 0 | 0.26 | -0.12 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 190.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.32 | -0.19 | 0.02 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 195.00 | 0.66 | 4.50 | 2.58 | 2.49 | % | 0.01 | 17 | 0 | 0.21 | -0.28 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 200.00 | 2.28 | 6.25 | 4.27 | 4.03 | -0.28 | -6.50% | 0.02 | 2 | 5 | 0.21 | -0.38 | 0.02 | -0.06 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 205.00 | 4.60 | 8.50 | 6.55 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.21 | -0.50 | 0.03 | -0.06 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 210.00 | 7.55 | 11.45 | 9.50 | % | 0.05 | 0 | 0 | 0.20 | -0.63 | 0.02 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 215.00 | 11.05 | 14.80 | 12.93 | % | 0.06 | 0 | 0 | 0.19 | -0.75 | 0.02 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 220.00 | 15.10 | 18.95 | 17.03 | % | 0.08 | 0 | 0 | 0.29 | -0.84 | 0.02 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 225.00 | 19.55 | 22.95 | 21.25 | % | 0.09 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 230.00 | 24.25 | 28.00 | 26.13 | % | 0.11 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 235.00 | 29.15 | 32.85 | 31.00 | % | 0.13 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 240.00 | 34.00 | 37.75 | 35.88 | % | 0.15 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 245.00 | 38.75 | 42.75 | 40.75 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 250.00 | 43.70 | 47.65 | 45.68 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 255.00 | 48.65 | 52.60 | 50.63 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 260.00 | 53.85 | 57.55 | 55.70 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 265.00 | 58.85 | 62.55 | 60.70 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 270.00 | 63.85 | 67.50 | 65.68 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 275.00 | 68.85 | 72.50 | 70.68 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 280.00 | 73.85 | 77.55 | 75.70 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 285.00 | 78.85 | 82.55 | 80.70 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 290.00 | 83.85 | 87.55 | 85.70 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 295.00 | 88.85 | 92.55 | 90.70 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 300.00 | 93.85 | 97.55 | 95.70 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 305.00 | 98.85 | 102.55 | 100.70 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 310.00 | 103.85 | 107.55 | 105.70 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST |