Options Chain for JOHNSON & JOHNSON COM (JNJ) - $256.98 as of 7/10/2026 8:05:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 125.60 | 129.55 | 127.58 | % | 0.98 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 135.00 | 120.50 | 124.60 | 122.55 | % | 0.91 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 140.00 | 115.65 | 119.65 | 117.65 | % | 0.84 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 145.00 | 110.50 | 114.60 | 112.55 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 150.00 | 105.70 | 109.80 | 107.75 | % | 0.72 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 155.00 | 100.65 | 104.65 | 102.65 | % | 0.66 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 160.00 | 95.55 | 99.75 | 97.65 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 165.00 | 90.65 | 94.75 | 92.70 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 170.00 | 85.85 | 89.80 | 87.83 | % | 0.52 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 175.00 | 80.75 | 84.80 | 82.78 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 180.00 | 75.85 | 79.85 | 77.85 | % | 0.43 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 185.00 | 70.90 | 74.95 | 72.93 | % | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 190.00 | 65.90 | 70.00 | 67.95 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 195.00 | 61.15 | 65.05 | 63.10 | % | 0.32 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 200.00 | 56.25 | 60.05 | 58.15 | 57.65 | % | 0.29 | 2 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 205.00 | 51.25 | 55.25 | 53.25 | % | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 210.00 | 46.35 | 50.50 | 48.43 | % | 0.23 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 215.00 | 41.65 | 45.30 | 43.48 | % | 0.20 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 220.00 | 36.80 | 40.85 | 38.83 | % | 0.18 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 225.00 | 32.15 | 36.15 | 34.15 | % | 0.15 | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 230.00 | 27.55 | 31.60 | 29.58 | % | 0.13 | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 235.00 | 23.15 | 27.35 | 25.25 | % | 0.11 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 240.00 | 19.00 | 23.20 | 21.10 | % | 0.09 | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.08 | 7/10/2026 3:59:55 PM EST | |||
| 245.00 | 15.20 | 19.35 | 17.28 | % | 0.07 | 0 | 0 | 0.27 | 0.71 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 250.00 | 11.80 | 15.90 | 13.85 | 13.87 | % | 0.06 | 2 | 0 | 0.27 | 0.64 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 255.00 | 8.95 | 13.00 | 10.98 | 13.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.55 | 0.02 | -0.09 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 260.00 | 6.40 | 10.35 | 8.38 | 8.80 | % | 0.03 | 9 | 0 | 0.26 | 0.47 | 0.02 | -0.10 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 265.00 | 4.25 | 8.30 | 6.28 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | 0.39 | 0.02 | -0.09 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 270.00 | 2.70 | 6.65 | 4.68 | 5.94 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | 0.32 | 0.01 | -0.09 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 275.00 | 1.41 | 5.45 | 3.43 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 280.00 | 2.08 | 4.55 | 3.32 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | 0.22 | 0.01 | -0.08 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 285.00 | 0.01 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 290.00 | 1.00 | 3.40 | 2.20 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 295.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 300.00 | 0.18 | 2.80 | 1.49 | % | 0.00 | 0 | 0 | 0.32 | 0.10 | 0.01 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 305.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 310.00 | 0.07 | 2.54 | 1.31 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.85 | 0.43 | 0.76 | % | 0.00 | 200 | 0 | 0.37 | 0.04 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 325.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 330.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 335.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 7/10/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 205.00 | 0.00 | 2.51 | 1.26 | 0.36 | % | 0.01 | 4 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 210.00 | 0.18 | 2.64 | 1.41 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 220.00 | 0.50 | 3.20 | 1.85 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 225.00 | 0.00 | 3.50 | 1.75 | 1.41 | % | 0.01 | 10 | 0 | 0.40 | -0.10 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 230.00 | 0.97 | 4.00 | 2.49 | 1.93 | % | 0.01 | 139 | 0 | 0.31 | -0.14 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 235.00 | 1.60 | 4.40 | 3.00 | 2.41 | % | 0.01 | 2 | 0 | 0.29 | -0.18 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 240.00 | 1.45 | 4.80 | 3.13 | 3.95 | % | 0.01 | 1 | 0 | 0.25 | -0.23 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 245.00 | 2.74 | 6.80 | 4.77 | % | 0.02 | 0 | 0 | 0.26 | -0.29 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 250.00 | 4.50 | 8.45 | 6.48 | 6.90 | % | 0.03 | 2 | 0 | 0.26 | -0.36 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 255.00 | 6.60 | 10.65 | 8.63 | 9.00 | % | 0.03 | 1 | 0 | 0.26 | -0.45 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 260.00 | 9.20 | 13.25 | 11.23 | % | 0.04 | 0 | 0 | 0.26 | -0.53 | 0.02 | -0.10 | 7/10/2026 3:59:55 PM EST | |||
| 265.00 | 12.40 | 16.15 | 14.28 | 14.35 | % | 0.05 | 2 | 0 | 0.26 | -0.61 | 0.02 | -0.09 | 7/10/2026 | 7/10/2026 3:59:55 PM EST | |
| 270.00 | 15.55 | 19.60 | 17.58 | % | 0.07 | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 275.00 | 19.35 | 23.25 | 21.30 | % | 0.08 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.09 | 7/10/2026 3:59:55 PM EST | |||
| 280.00 | 23.40 | 27.40 | 25.40 | % | 0.09 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.08 | 7/10/2026 3:59:55 PM EST | |||
| 285.00 | 27.70 | 31.60 | 29.65 | % | 0.10 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 290.00 | 32.15 | 36.10 | 34.13 | % | 0.12 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.07 | 7/10/2026 3:59:55 PM EST | |||
| 295.00 | 36.85 | 40.75 | 38.80 | % | 0.13 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 300.00 | 41.50 | 45.50 | 43.50 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 305.00 | 46.35 | 50.40 | 48.38 | % | 0.16 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 310.00 | 51.25 | 55.40 | 53.33 | % | 0.17 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 315.00 | 56.15 | 60.25 | 58.20 | % | 0.18 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 320.00 | 61.05 | 65.15 | 63.10 | % | 0.20 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 325.00 | 66.00 | 70.10 | 68.05 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 330.00 | 71.00 | 74.95 | 72.98 | % | 0.22 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 335.00 | 75.95 | 80.00 | 77.98 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 340.00 | 80.95 | 85.00 | 82.98 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST |