Options Chain for JOHNSON & JOHNSON COM (JNJ) - $259.10 as of 7/10/2026 2:50:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 175.35 | 179.30 | 177.33 | % | 2.22 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 170.25 | 174.35 | 172.30 | % | 2.03 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 90.00 | 165.40 | 169.35 | 167.38 | % | 1.86 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 95.00 | 160.30 | 164.35 | 162.33 | % | 1.71 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 100.00 | 155.45 | 159.45 | 157.45 | % | 1.57 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 105.00 | 150.45 | 154.40 | 152.43 | % | 1.45 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 110.00 | 145.50 | 149.45 | 147.48 | % | 1.34 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 115.00 | 140.45 | 144.50 | 142.48 | % | 1.24 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 120.00 | 135.35 | 139.50 | 137.43 | % | 1.15 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 125.00 | 130.40 | 134.55 | 132.48 | 105.12 | 0.00 | 0.00% | 1.06 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/10/2026 3:59:55 PM EST |
| 130.00 | 125.60 | 129.70 | 127.65 | 96.41 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/10/2026 3:59:55 PM EST |
| 135.00 | 120.50 | 124.55 | 122.53 | 95.16 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/10/2026 3:59:55 PM EST |
| 140.00 | 115.50 | 119.70 | 117.60 | 96.25 | 0.00 | 0.00% | 0.84 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/10/2026 3:59:55 PM EST |
| 145.00 | 110.60 | 114.65 | 112.63 | 89.80 | 0.00 | 0.00% | 0.78 | 0 | 16 | 0.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 7/10/2026 3:59:55 PM EST |
| 150.00 | 105.70 | 109.70 | 107.70 | 86.25 | 0.00 | 0.00% | 0.72 | 0 | 26 | 0.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/10/2026 3:59:55 PM EST |
| 155.00 | 100.70 | 104.75 | 102.73 | 76.75 | 0.00 | 0.00% | 0.66 | 0 | 102 | 0.83 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 3:59:55 PM EST |
| 160.00 | 95.65 | 99.75 | 97.70 | 66.25 | 0.00 | 0.00% | 0.61 | 0 | 174 | 0.79 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/10/2026 3:59:55 PM EST |
| 165.00 | 90.60 | 94.80 | 92.70 | 69.50 | 0.00 | 0.00% | 0.56 | 0 | 58 | 0.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/10/2026 3:59:55 PM EST |
| 170.00 | 85.75 | 89.80 | 87.78 | 59.50 | 0.00 | 0.00% | 0.52 | 0 | 154 | 0.71 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/10/2026 3:59:55 PM EST |
| 175.00 | 80.80 | 84.90 | 82.85 | 60.44 | 0.00 | 0.00% | 0.47 | 0 | 147 | 0.67 | 0.99 | 0.00 | 0.00 | 5/22/2026 | 7/10/2026 3:59:55 PM EST |
| 180.00 | 75.80 | 79.95 | 77.88 | 79.75 | +5.68 | +7.67% | 0.43 | 1 | 1,192 | 0.63 | 0.99 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 185.00 | 70.90 | 75.00 | 72.95 | 73.07 | 0.00 | 0.00% | 0.39 | 0 | 1,682 | 0.60 | 0.99 | 0.00 | -0.01 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 190.00 | 65.95 | 70.05 | 68.00 | 72.58 | 0.00 | 0.00% | 0.36 | 0 | 319 | 0.56 | 0.98 | 0.00 | -0.01 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 195.00 | 61.40 | 64.65 | 63.03 | 64.20 | 0.00 | 0.00% | 0.32 | 0 | 984 | 0.50 | 0.98 | 0.00 | -0.01 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 200.00 | 56.30 | 59.25 | 57.78 | 68.00 | 0.00 | 0.00% | 0.29 | 0 | 728 | 0.46 | 0.96 | 0.00 | -0.02 | 7/7/2026 | 7/10/2026 3:59:55 PM EST |
| 210.00 | 46.65 | 50.55 | 48.60 | 50.72 | 0.00 | 0.00% | 0.23 | 0 | 314 | 0.40 | 0.93 | 0.00 | -0.04 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 220.00 | 37.25 | 40.90 | 39.08 | 41.32 | 0.00 | 0.00% | 0.18 | 0 | 787 | 0.39 | 0.88 | 0.01 | -0.05 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 230.00 | 29.50 | 31.40 | 30.45 | 29.80 | -2.93 | -8.96% | 0.13 | 18 | 3,313 | 0.29 | 0.81 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 240.00 | 20.20 | 24.05 | 22.13 | 21.74 | -3.96 | -15.41% | 0.09 | 2 | 2,603 | 0.26 | 0.72 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 250.00 | 14.75 | 16.80 | 15.78 | 15.35 | -2.80 | -15.43% | 0.06 | 85 | 5,684 | 0.25 | 0.62 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 260.00 | 9.95 | 10.75 | 10.35 | 10.10 | -1.30 | -11.41% | 0.04 | 145 | 4,264 | 0.25 | 0.49 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 270.00 | 6.05 | 6.45 | 6.25 | 6.20 | -0.65 | -9.49% | 0.02 | 57 | 1,709 | 0.25 | 0.34 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 280.00 | 3.70 | 3.95 | 3.83 | 3.80 | -0.45 | -10.59% | 0.01 | 7,224 | 2,180 | 0.25 | 0.21 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 290.00 | 2.13 | 2.87 | 2.50 | 2.30 | -0.33 | -12.55% | 0.01 | 80 | 1,678 | 0.26 | 0.11 | 0.01 | -0.03 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 300.00 | 0.03 | 2.50 | 1.27 | 1.40 | -0.17 | -10.83% | 0.00 | 3 | 294 | 0.23 | 0.06 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 310.00 | 0.36 | 1.10 | 0.73 | 0.79 | -0.10 | -11.24% | 0.00 | 10 | 291 | 0.26 | 0.03 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 2.04 | 1.02 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 2.38 | 1.19 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/10/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/10/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.23 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/10/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 65 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.51 | 0.76 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.99 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.16 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.88 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.03 | 0.52 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.71 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.34 | 0.67 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.39 | 0.70 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 1.57 | 0.79 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.79 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.54 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 175.00 | 0.01 | 0.62 | 0.32 | 0.17 | +0.04 | +30.77% | 0.00 | 6 | 481 | 0.39 | -0.01 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 180.00 | 0.01 | 0.93 | 0.47 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.39 | -0.01 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 185.00 | 0.15 | 1.18 | 0.67 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.41 | -0.01 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 190.00 | 0.12 | 0.93 | 0.53 | 0.32 | 0.00 | 0.00% | 0.00 | 3 | 466 | 0.36 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.93 | 0.47 | 0.29 | 0.00 | 0.00% | 0.00 | 2 | 971 | 0.40 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 1.41 | 0.71 | 0.41 | -0.05 | -10.87% | 0.00 | 4 | 3,523 | 0.32 | -0.04 | 0.00 | -0.02 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 210.00 | 0.65 | 2.59 | 1.62 | 1.03 | +0.23 | +28.75% | 0.01 | 13 | 4,658 | 0.32 | -0.07 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 220.00 | 1.13 | 1.78 | 1.46 | 1.61 | +0.18 | +12.59% | 0.01 | 69 | 4,579 | 0.28 | -0.12 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 230.00 | 2.09 | 3.10 | 2.60 | 2.87 | +0.40 | +16.20% | 0.01 | 70 | 3,252 | 0.28 | -0.19 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 240.00 | 3.45 | 6.60 | 5.03 | 4.75 | +0.10 | +2.16% | 0.02 | 84 | 1,352 | 0.26 | -0.28 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 250.00 | 7.70 | 8.70 | 8.20 | 8.31 | +0.56 | +7.23% | 0.03 | 51 | 2,442 | 0.26 | -0.38 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 260.00 | 11.75 | 13.50 | 12.63 | 13.16 | +1.36 | +11.53% | 0.05 | 25 | 815 | 0.25 | -0.51 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 270.00 | 18.15 | 19.35 | 18.75 | 18.95 | +4.20 | +28.48% | 0.07 | 341 | 835 | 0.25 | -0.66 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 280.00 | 25.60 | 28.45 | 27.03 | 26.95 | +5.85 | +27.73% | 0.10 | 5 | 31 | 0.27 | -0.79 | 0.01 | -0.05 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 290.00 | 33.25 | 36.65 | 34.95 | 28.63 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.24 | -0.89 | 0.01 | -0.03 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 300.00 | 42.50 | 45.95 | 44.23 | 39.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.34 | -0.94 | 0.00 | -0.02 | 7/2/2026 | 7/10/2026 3:59:55 PM EST |
| 310.00 | 52.05 | 55.20 | 53.63 | % | 0.17 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 320.00 | 62.20 | 65.20 | 63.70 | % | 0.20 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 330.00 | 71.00 | 75.10 | 73.05 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST |