Options Chain for JOHNSON & JOHNSON COM (JNJ) - $227.29 as of 1/30/2026 6:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 115.65 | 119.35 | 117.50 | % | 1.07 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 115.00 | 110.65 | 114.35 | 112.50 | % | 0.98 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 120.00 | 105.65 | 109.35 | 107.50 | % | 0.90 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 125.00 | 100.90 | 104.50 | 102.70 | % | 0.82 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 130.00 | 95.80 | 99.45 | 97.63 | % | 0.75 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 135.00 | 90.70 | 94.50 | 92.60 | % | 0.69 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 140.00 | 85.90 | 89.45 | 87.68 | % | 0.63 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 145.00 | 81.10 | 84.50 | 82.80 | % | 0.57 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 150.00 | 75.80 | 79.50 | 77.65 | % | 0.52 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 155.00 | 71.50 | 74.45 | 72.98 | % | 0.47 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 160.00 | 66.50 | 69.45 | 67.98 | % | 0.42 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 165.00 | 61.55 | 64.50 | 63.03 | % | 0.38 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 170.00 | 56.00 | 59.50 | 57.75 | % | 0.34 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 175.00 | 51.55 | 54.50 | 53.03 | % | 0.30 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 180.00 | 46.55 | 49.55 | 48.05 | % | 0.27 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 185.00 | 41.60 | 44.55 | 43.08 | % | 0.23 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 190.00 | 36.65 | 39.60 | 38.13 | % | 0.20 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 195.00 | 31.70 | 34.65 | 33.18 | 27.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.49 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 200.00 | 26.30 | 29.70 | 28.00 | % | 0.14 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 205.00 | 21.50 | 24.95 | 23.23 | % | 0.11 | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 210.00 | 17.35 | 20.25 | 18.80 | % | 0.09 | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 215.00 | 13.10 | 15.20 | 14.15 | 14.70 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.23 | 0.81 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 220.00 | 9.40 | 10.30 | 9.85 | 9.65 | -1.33 | -12.12% | 0.04 | 1 | 10 | 0.20 | 0.71 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 225.00 | 5.95 | 6.95 | 6.45 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.19 | 0.58 | 0.03 | -0.07 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 230.00 | 3.20 | 4.45 | 3.83 | 3.75 | -1.00 | -21.06% | 0.02 | 16 | 93 | 0.18 | 0.42 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 235.00 | 1.78 | 2.67 | 2.23 | 2.38 | -0.62 | -20.67% | 0.01 | 3 | 44 | 0.18 | 0.27 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 240.00 | 0.72 | 1.52 | 1.12 | 1.20 | -0.31 | -20.53% | 0.00 | 8 | 8 | 0.18 | 0.16 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 245.00 | 0.29 | 2.70 | 1.50 | 0.78 | +0.39 | +100.00% | 0.01 | 1 | 21 | 0.21 | 0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 2.36 | 1.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.04 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 2.26 | 1.13 | 0.01 | -0.16 | -94.12% | 0.00 | 1 | 21 | 0.37 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 295.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 200.00 | 0.05 | 0.78 | 0.42 | 0.45 | +0.05 | +12.50% | 0.00 | 1 | 9 | 0.24 | -0.05 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 205.00 | 0.40 | 2.70 | 1.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.30 | -0.07 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 210.00 | 0.76 | 1.30 | 1.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.23 | -0.13 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 215.00 | 1.29 | 2.11 | 1.70 | 1.75 | +0.07 | +4.17% | 0.01 | 1 | 22 | 0.22 | -0.19 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 220.00 | 2.26 | 3.25 | 2.76 | 2.67 | -0.23 | -7.94% | 0.01 | 4 | 7 | 0.20 | -0.29 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 225.00 | 3.90 | 5.00 | 4.45 | 4.28 | -0.02 | -0.47% | 0.02 | 1 | 39 | 0.20 | -0.42 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 230.00 | 6.45 | 7.55 | 7.00 | 7.31 | +0.66 | +9.93% | 0.03 | 1 | 4 | 0.19 | -0.58 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 235.00 | 9.50 | 10.85 | 10.18 | % | 0.04 | 0 | 0 | 0.18 | -0.73 | 0.03 | -0.06 | 1/30/2026 3:59:53 PM EST | |||
| 240.00 | 13.25 | 15.45 | 14.35 | % | 0.06 | 0 | 0 | 0.19 | -0.84 | 0.02 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 245.00 | 17.15 | 20.45 | 18.80 | % | 0.08 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 250.00 | 21.90 | 24.85 | 23.38 | % | 0.09 | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 255.00 | 26.75 | 30.20 | 28.48 | % | 0.11 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 260.00 | 31.65 | 34.60 | 33.13 | % | 0.13 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 265.00 | 36.60 | 39.55 | 38.08 | % | 0.14 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 270.00 | 41.55 | 45.05 | 43.30 | % | 0.16 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 275.00 | 46.55 | 49.50 | 48.03 | % | 0.17 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 280.00 | 51.50 | 55.00 | 53.25 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 285.00 | 56.50 | 59.45 | 57.98 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 290.00 | 61.50 | 64.45 | 62.98 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 295.00 | 66.45 | 69.95 | 68.20 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 300.00 | 71.45 | 74.40 | 72.93 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 305.00 | 76.45 | 79.35 | 77.90 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 310.00 | 81.40 | 84.40 | 82.90 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |