Options Chain for JOHNSON & JOHNSON COM (JNJ) - $218.49 as of 1/23/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 143.65 | 147.50 | 145.58 | 130.74 | 0.00 | 0.00% | 1.94 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 4:00:01 PM EST |
| 80.00 | 138.70 | 142.50 | 140.60 | 98.50 | 0.00 | 0.00% | 1.76 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 1/23/2026 4:00:01 PM EST |
| 85.00 | 133.65 | 136.75 | 135.20 | 73.42 | 0.00 | 0.00% | 1.59 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 1/23/2026 4:00:01 PM EST |
| 90.00 | 128.70 | 132.55 | 130.63 | % | 1.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 95.00 | 123.75 | 127.55 | 125.65 | % | 1.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 100.00 | 118.70 | 122.55 | 120.63 | 120.50 | 0.00 | 0.00% | 1.21 | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 105.00 | 113.80 | 116.80 | 115.30 | 51.65 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 1/23/2026 4:00:01 PM EST |
| 110.00 | 108.80 | 112.60 | 110.70 | 58.30 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 1/23/2026 4:00:01 PM EST |
| 115.00 | 104.20 | 106.85 | 105.53 | 50.00 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 1/23/2026 4:00:01 PM EST |
| 120.00 | 98.85 | 102.65 | 100.75 | 96.25 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 125.00 | 93.85 | 97.70 | 95.78 | 46.20 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 1/23/2026 4:00:01 PM EST |
| 130.00 | 89.20 | 92.70 | 90.95 | 89.00 | 0.00 | 0.00% | 0.70 | 0 | 77 | 1.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 135.00 | 84.25 | 87.70 | 85.98 | 84.05 | 0.00 | 0.00% | 0.64 | 0 | 87 | 0.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 140.00 | 79.30 | 81.95 | 80.63 | 79.10 | 0.00 | 0.00% | 0.58 | 0 | 63 | 0.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 145.00 | 74.25 | 77.75 | 76.00 | 74.05 | 0.00 | 0.00% | 0.52 | 0 | 85 | 0.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 150.00 | 68.90 | 72.80 | 70.85 | 69.10 | 0.00 | 0.00% | 0.47 | 0 | 339 | 0.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 155.00 | 64.30 | 67.80 | 66.05 | 64.20 | 0.00 | 0.00% | 0.43 | 0 | 624 | 0.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 160.00 | 59.35 | 62.30 | 60.83 | 56.86 | 0.00 | 0.00% | 0.38 | 0 | 442 | 0.64 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 165.00 | 54.35 | 57.90 | 56.13 | 54.90 | 0.00 | 0.00% | 0.34 | 0 | 551 | 0.64 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 170.00 | 49.00 | 53.00 | 51.00 | 45.28 | 0.00 | 0.00% | 0.30 | 0 | 550 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 175.00 | 44.05 | 47.85 | 45.95 | 44.05 | -0.77 | -1.72% | 0.26 | 3 | 2,245 | 0.54 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 180.00 | 39.50 | 42.90 | 41.20 | 36.60 | 0.00 | 0.00% | 0.23 | 0 | 2,289 | 0.50 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 185.00 | 34.85 | 37.30 | 36.08 | 36.49 | -1.01 | -2.70% | 0.20 | 1 | 2,037 | 0.41 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 190.00 | 29.75 | 32.20 | 30.98 | 28.75 | -1.74 | -5.71% | 0.16 | 3 | 2,695 | 0.36 | 0.98 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 195.00 | 24.50 | 28.50 | 26.50 | 25.89 | -0.76 | -2.86% | 0.14 | 11 | 2,314 | 0.37 | 0.95 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 200.00 | 21.25 | 23.60 | 22.43 | 22.30 | +1.95 | +9.59% | 0.11 | 60 | 1,305 | 0.27 | 0.90 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 210.00 | 11.70 | 13.80 | 12.75 | 13.50 | +1.20 | +9.76% | 0.06 | 18 | 3,805 | 0.20 | 0.75 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 220.00 | 5.80 | 6.60 | 6.20 | 6.30 | +0.95 | +17.76% | 0.03 | 637 | 24,622 | 0.18 | 0.51 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 230.00 | 1.84 | 2.69 | 2.27 | 2.27 | +0.27 | +13.50% | 0.01 | 155 | 4,670 | 0.17 | 0.26 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 240.00 | 0.52 | 0.72 | 0.62 | 0.74 | +0.06 | +8.83% | 0.00 | 80 | 542 | 0.17 | 0.11 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.69 | 0.35 | 0.18 | -0.07 | -28.00% | 0.00 | 6 | 110 | 0.23 | 0.04 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.57 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.01 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.02 | 0.51 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 830 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 1.08 | 0.54 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/23/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/23/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/23/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.68 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.90 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 0.60 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.62 | -98.42% | 0.00 | 2 | 254 | 0.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.64 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 4:00:01 PM EST |
| 150.00 | 0.01 | 0.26 | 0.14 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2,661 | 0.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 897 | 0.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 160.00 | 0.06 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,617 | 0.37 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 165.00 | 0.08 | 0.32 | 0.20 | 0.08 | -0.01 | -11.12% | 0.00 | 13 | 2,235 | 0.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 170.00 | 0.10 | 0.36 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 9 | 1,092 | 0.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 175.00 | 0.14 | 0.41 | 0.28 | 0.17 | +0.03 | +21.43% | 0.00 | 16 | 1,763 | 0.31 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.74 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 185.00 | 0.22 | 0.62 | 0.42 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.26 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 1.01 | 0.51 | 0.48 | +0.04 | +9.10% | 0.00 | 9 | 1,188 | 0.29 | -0.02 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 195.00 | 0.39 | 1.27 | 0.83 | 0.78 | +0.08 | +11.43% | 0.00 | 189 | 2,288 | 0.23 | -0.05 | 0.01 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 200.00 | 0.65 | 1.50 | 1.08 | 1.17 | +0.17 | +17.00% | 0.01 | 157 | 11,430 | 0.21 | -0.10 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 210.00 | 2.13 | 2.80 | 2.47 | 2.61 | -0.08 | -2.98% | 0.01 | 135 | 2,666 | 0.19 | -0.25 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 220.00 | 4.80 | 6.15 | 5.48 | 5.80 | -0.55 | -8.67% | 0.02 | 26 | 659 | 0.16 | -0.49 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 230.00 | 11.75 | 12.40 | 12.08 | 19.36 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.16 | -0.74 | 0.02 | -0.04 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 240.00 | 18.75 | 21.80 | 20.28 | 36.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.24 | -0.89 | 0.01 | -0.03 | 1/5/2026 | 1/23/2026 4:00:01 PM EST |
| 250.00 | 28.30 | 31.50 | 29.90 | 32.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | -0.96 | 0.01 | -0.01 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 260.00 | 38.15 | 41.60 | 39.88 | % | 0.15 | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 270.00 | 48.10 | 51.95 | 50.03 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 280.00 | 58.10 | 61.90 | 60.00 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 290.00 | 68.10 | 71.90 | 70.00 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 300.00 | 78.05 | 81.45 | 79.75 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 310.00 | 88.00 | 91.80 | 89.90 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 320.00 | 98.00 | 101.75 | 99.88 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST |