Options Chain for JOHNSON & JOHNSON COM (JNJ) - $259.27 as of 7/24/2026 11:10:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 181.70 | 185.55 | 183.63 | % | 2.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 85.00 | 177.25 | 179.90 | 178.58 | % | 2.10 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 90.00 | 172.25 | 174.90 | 173.58 | % | 1.93 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 95.00 | 166.75 | 170.60 | 168.68 | % | 1.78 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 100.00 | 162.30 | 164.95 | 163.63 | % | 1.64 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 105.00 | 157.30 | 159.95 | 158.63 | % | 1.51 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 110.00 | 152.35 | 155.00 | 153.68 | % | 1.40 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 115.00 | 147.35 | 150.00 | 148.68 | % | 1.29 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 120.00 | 142.40 | 145.00 | 143.70 | % | 1.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 125.00 | 136.85 | 140.65 | 138.75 | 105.12 | 0.00 | 0.00% | 1.11 | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/24/2026 4:00:03 PM EST |
| 130.00 | 132.40 | 135.05 | 133.73 | 96.41 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/24/2026 4:00:03 PM EST |
| 135.00 | 127.45 | 130.05 | 128.75 | 95.16 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/24/2026 4:00:03 PM EST |
| 140.00 | 122.45 | 125.10 | 123.78 | 96.25 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/24/2026 4:00:03 PM EST |
| 145.00 | 117.45 | 120.10 | 118.78 | 89.80 | 0.00 | 0.00% | 0.82 | 0 | 16 | 1.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 7/24/2026 4:00:03 PM EST |
| 150.00 | 112.50 | 115.10 | 113.80 | 86.25 | 0.00 | 0.00% | 0.76 | 0 | 26 | 0.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 4:00:03 PM EST |
| 155.00 | 107.50 | 110.15 | 108.83 | 76.75 | 0.00 | 0.00% | 0.70 | 0 | 102 | 0.91 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 4:00:03 PM EST |
| 160.00 | 102.60 | 104.85 | 103.73 | 66.25 | 0.00 | 0.00% | 0.65 | 0 | 174 | 0.84 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/24/2026 4:00:03 PM EST |
| 165.00 | 97.60 | 100.80 | 99.20 | 69.50 | 0.00 | 0.00% | 0.60 | 0 | 58 | 0.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 4:00:03 PM EST |
| 170.00 | 91.85 | 95.20 | 93.53 | 80.50 | 0.00 | 0.00% | 0.55 | 0 | 153 | 0.78 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:03 PM EST |
| 175.00 | 87.60 | 90.85 | 89.23 | 60.44 | 0.00 | 0.00% | 0.51 | 0 | 147 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/24/2026 4:00:03 PM EST |
| 180.00 | 82.65 | 85.25 | 83.95 | 71.48 | 0.00 | 0.00% | 0.47 | 0 | 1,189 | 0.68 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:03 PM EST |
| 185.00 | 77.70 | 80.30 | 79.00 | 71.71 | 0.00 | 0.00% | 0.43 | 0 | 1,680 | 0.64 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:03 PM EST |
| 190.00 | 71.95 | 75.95 | 73.95 | 67.60 | 0.00 | 0.00% | 0.39 | 0 | 309 | 0.65 | 0.99 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 195.00 | 67.05 | 70.90 | 68.98 | 58.91 | 0.00 | 0.00% | 0.35 | 0 | 984 | 0.60 | 0.99 | 0.00 | -0.01 | 7/14/2026 | 7/24/2026 4:00:03 PM EST |
| 200.00 | 62.80 | 65.45 | 64.13 | 56.00 | 0.00 | 0.00% | 0.32 | 0 | 726 | 0.53 | 0.99 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 4:00:03 PM EST |
| 210.00 | 52.45 | 56.15 | 54.30 | 40.08 | 0.00 | 0.00% | 0.26 | 0 | 311 | 0.50 | 0.98 | 0.00 | -0.01 | 7/15/2026 | 7/24/2026 4:00:03 PM EST |
| 220.00 | 42.75 | 45.85 | 44.30 | 34.15 | 0.00 | 0.00% | 0.20 | 0 | 804 | 0.40 | 0.96 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 4:00:03 PM EST |
| 230.00 | 33.65 | 36.60 | 35.13 | 34.28 | +3.55 | +11.56% | 0.15 | 4 | 3,314 | 0.27 | 0.91 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 240.00 | 24.90 | 27.20 | 26.05 | 26.30 | +3.27 | +14.20% | 0.11 | 37 | 2,532 | 0.27 | 0.83 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 250.00 | 17.60 | 18.85 | 18.23 | 18.40 | +2.52 | +15.87% | 0.07 | 54 | 5,672 | 0.26 | 0.71 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 260.00 | 11.85 | 12.20 | 12.03 | 11.85 | +1.83 | +18.27% | 0.05 | 368 | 5,706 | 0.25 | 0.57 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 270.00 | 7.05 | 7.45 | 7.25 | 7.24 | +1.40 | +23.98% | 0.03 | 1,447 | 3,564 | 0.25 | 0.41 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 280.00 | 3.95 | 4.20 | 4.08 | 4.16 | +0.87 | +26.45% | 0.01 | 1,204 | 9,119 | 0.25 | 0.27 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 290.00 | 2.06 | 2.25 | 2.16 | 2.00 | +0.39 | +24.23% | 0.01 | 85 | 3,242 | 0.25 | 0.17 | 0.01 | -0.06 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 300.00 | 1.10 | 1.27 | 1.19 | 1.16 | +0.37 | +46.84% | 0.00 | 37 | 259 | 0.25 | 0.09 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 310.00 | 0.19 | 1.26 | 0.73 | 0.74 | +0.25 | +51.02% | 0.00 | 4 | 289 | 0.26 | 0.05 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.88 | 0.44 | 0.35 | +0.02 | +6.07% | 0.00 | 14 | 61 | 0.32 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 330.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.13 | +108.34% | 0.00 | 6 | 31 | 0.28 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/24/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.07 | 1.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.39 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 65 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.82 | 0.91 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.06 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.02 | 1.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.62 | 0.81 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.56 | 0.28 | 0.02 | -0.02 | -50.00% | 0.00 | 16 | 273 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 175.00 | 0.01 | 0.38 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 501 | 0.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 180.00 | 0.01 | 0.40 | 0.21 | 0.07 | -0.06 | -46.16% | 0.00 | 18 | 403 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 185.00 | 0.01 | 0.51 | 0.26 | 0.11 | +0.01 | +10.00% | 0.00 | 8 | 1,042 | 0.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 190.00 | 0.01 | 0.33 | 0.17 | 0.14 | -0.11 | -44.00% | 0.00 | 3 | 459 | 0.35 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 195.00 | 0.10 | 0.41 | 0.26 | 0.15 | -0.10 | -40.00% | 0.00 | 48 | 965 | 0.37 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 200.00 | 0.18 | 0.63 | 0.41 | 0.23 | -0.20 | -46.52% | 0.00 | 5 | 3,530 | 0.37 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 210.00 | 0.30 | 0.69 | 0.50 | 0.39 | -0.08 | -17.03% | 0.00 | 220 | 4,911 | 0.33 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 220.00 | 0.65 | 0.78 | 0.72 | 0.71 | -0.23 | -24.47% | 0.00 | 487 | 4,610 | 0.30 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 230.00 | 1.20 | 1.59 | 1.40 | 1.34 | -0.57 | -29.85% | 0.01 | 355 | 3,691 | 0.28 | -0.09 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 240.00 | 2.34 | 2.68 | 2.51 | 2.54 | -0.96 | -27.43% | 0.01 | 147 | 1,737 | 0.26 | -0.17 | 0.01 | -0.07 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 250.00 | 4.60 | 4.90 | 4.75 | 4.90 | -1.40 | -22.23% | 0.02 | 61 | 2,853 | 0.25 | -0.29 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 260.00 | 8.20 | 8.55 | 8.38 | 8.25 | -2.40 | -22.54% | 0.03 | 83 | 967 | 0.24 | -0.43 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 270.00 | 13.45 | 13.85 | 13.65 | 16.95 | 0.00 | 0.00% | 0.05 | 0 | 931 | 0.24 | -0.59 | 0.02 | -0.09 | 7/23/2026 | 7/24/2026 4:00:03 PM EST |
| 280.00 | 20.35 | 21.60 | 20.98 | 20.70 | -6.20 | -23.05% | 0.07 | 724 | 35 | 0.25 | -0.73 | 0.01 | -0.08 | 7/24/2026 | 7/24/2026 4:00:03 PM EST |
| 290.00 | 27.50 | 30.05 | 28.78 | 28.63 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.23 | -0.83 | 0.01 | -0.06 | 7/8/2026 | 7/24/2026 4:00:03 PM EST |
| 300.00 | 36.30 | 39.90 | 38.10 | 39.83 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | -0.91 | 0.01 | -0.04 | 7/2/2026 | 7/24/2026 4:00:03 PM EST |
| 310.00 | 46.05 | 48.75 | 47.40 | % | 0.15 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.02 | 7/24/2026 4:00:03 PM EST | |||
| 320.00 | 55.80 | 58.50 | 57.15 | % | 0.18 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 7/24/2026 4:00:03 PM EST | |||
| 330.00 | 65.65 | 68.35 | 67.00 | % | 0.20 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 7/24/2026 4:00:03 PM EST | |||
| 340.00 | 75.55 | 78.80 | 77.18 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 350.00 | 85.50 | 88.15 | 86.83 | % | 0.25 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 360.00 | 95.45 | 98.10 | 96.78 | % | 0.27 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 370.00 | 105.40 | 108.10 | 106.75 | % | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST | |||
| 380.00 | 115.40 | 118.05 | 116.73 | % | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:03 PM EST |