Options Chain for JOHNSON & JOHNSON COM (JNJ) - $254.41 as of 7/15/2026 7:56:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 101.00 | 104.50 | 102.75 | % | 0.71 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 150.00 | 96.10 | 99.60 | 97.85 | 81.20 | 0.00 | 0.00% | 0.65 | 0 | 10 | 0.87 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/15/2026 3:59:56 PM EST |
| 155.00 | 90.90 | 94.70 | 92.80 | 76.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/15/2026 3:59:56 PM EST |
| 160.00 | 86.05 | 89.65 | 87.85 | 73.25 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:56 PM EST |
| 165.00 | 80.95 | 84.75 | 82.85 | 68.25 | 0.00 | 0.00% | 0.50 | 0 | 11 | 0.72 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:56 PM EST |
| 170.00 | 76.15 | 79.65 | 77.90 | 63.35 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.72 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:56 PM EST |
| 175.00 | 71.00 | 74.50 | 72.75 | 58.55 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.53 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:56 PM EST |
| 180.00 | 66.10 | 69.70 | 67.90 | 63.54 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.61 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:56 PM EST |
| 185.00 | 61.30 | 64.80 | 63.05 | 58.64 | 0.00 | 0.00% | 0.34 | 0 | 14 | 0.55 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 3:59:56 PM EST |
| 190.00 | 56.25 | 59.30 | 57.78 | 68.03 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:56 PM EST |
| 195.00 | 51.40 | 54.85 | 53.13 | 30.45 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.50 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 7/15/2026 3:59:56 PM EST |
| 200.00 | 46.50 | 49.50 | 48.00 | 50.90 | -11.87 | -18.91% | 0.24 | 2 | 70 | 0.45 | 0.99 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 210.00 | 36.70 | 39.55 | 38.13 | 43.90 | 0.00 | 0.00% | 0.18 | 0 | 147 | 0.42 | 0.97 | 0.00 | -0.02 | 7/14/2026 | 7/15/2026 3:59:56 PM EST |
| 220.00 | 27.05 | 30.00 | 28.53 | 30.00 | -8.85 | -22.78% | 0.13 | 6 | 1,096 | 0.35 | 0.92 | 0.01 | -0.04 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 230.00 | 18.25 | 21.10 | 19.68 | 20.90 | -4.71 | -18.40% | 0.09 | 10 | 523 | 0.30 | 0.82 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 240.00 | 11.70 | 12.95 | 12.33 | 12.35 | -5.15 | -29.43% | 0.05 | 35 | 1,632 | 0.26 | 0.67 | 0.02 | -0.10 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 250.00 | 6.50 | 7.05 | 6.78 | 6.42 | -4.54 | -41.43% | 0.03 | 270 | 5,103 | 0.25 | 0.46 | 0.02 | -0.11 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 260.00 | 3.00 | 3.45 | 3.23 | 3.16 | -2.94 | -48.20% | 0.01 | 1,999 | 2,006 | 0.24 | 0.27 | 0.02 | -0.09 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 270.00 | 1.30 | 1.66 | 1.48 | 1.28 | -1.72 | -57.34% | 0.01 | 1,076 | 2,927 | 0.25 | 0.14 | 0.01 | -0.06 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 280.00 | 0.50 | 0.86 | 0.68 | 0.59 | -0.84 | -58.75% | 0.00 | 10,701 | 3,423 | 0.26 | 0.07 | 0.01 | -0.04 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 290.00 | 0.05 | 1.14 | 0.60 | 0.41 | -0.21 | -33.88% | 0.00 | 306 | 850 | 0.28 | 0.03 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 1.06 | 0.53 | 0.13 | -0.17 | -56.67% | 0.00 | 36 | 100 | 0.40 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 310.00 | 0.03 | 1.15 | 0.59 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.36 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 0.38 | 0.19 | 0.39 | -0.36 | -48.00% | 0.00 | 50 | 216 | 0.41 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/15/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/15/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.41 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.86 | 0.43 | 0.37 | -0.01 | -2.64% | 0.00 | 200 | 803 | 0.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.23 | -0.10 | -30.31% | 0.00 | 151 | 376 | 0.49 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 76 | 783 | 0.39 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 210.00 | 0.18 | 0.55 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 32 | 2,296 | 0.29 | -0.03 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 220.00 | 0.55 | 0.87 | 0.71 | 0.39 | -0.29 | -42.65% | 0.00 | 31 | 1,112 | 0.26 | -0.08 | 0.01 | -0.04 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 230.00 | 1.78 | 2.25 | 2.02 | 1.89 | +0.24 | +14.55% | 0.01 | 85 | 1,438 | 0.26 | -0.18 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 240.00 | 4.15 | 4.60 | 4.38 | 4.40 | +1.05 | +31.35% | 0.02 | 189 | 1,155 | 0.24 | -0.33 | 0.02 | -0.10 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 250.00 | 8.50 | 9.00 | 8.75 | 8.81 | +2.19 | +33.09% | 0.04 | 157 | 883 | 0.24 | -0.54 | 0.02 | -0.11 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 260.00 | 14.60 | 15.85 | 15.23 | 16.00 | +4.05 | +33.90% | 0.06 | 434 | 719 | 0.23 | -0.73 | 0.02 | -0.09 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 270.00 | 22.40 | 25.30 | 23.85 | 20.50 | +1.65 | +8.76% | 0.09 | 30 | 281 | 0.24 | -0.86 | 0.01 | -0.06 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 280.00 | 32.10 | 34.50 | 33.30 | 27.75 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.23 | -0.93 | 0.01 | -0.04 | 7/14/2026 | 7/15/2026 3:59:56 PM EST |
| 290.00 | 40.95 | 44.60 | 42.78 | 24.51 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.47 | -0.97 | 0.00 | -0.02 | 7/7/2026 | 7/15/2026 3:59:56 PM EST |
| 300.00 | 51.40 | 54.40 | 52.90 | 41.53 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.54 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/15/2026 3:59:56 PM EST |
| 310.00 | 61.65 | 64.40 | 63.03 | 57.95 | +9.74 | +20.21% | 0.20 | 1 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:56 PM EST |
| 320.00 | 71.20 | 74.40 | 72.80 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 330.00 | 80.85 | 84.65 | 82.75 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 340.00 | 91.00 | 94.65 | 92.83 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST | |||
| 350.00 | 101.00 | 104.50 | 102.75 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:56 PM EST |