Options Chain for JOHNSON & JOHNSON COM (JNJ) - $255.63 as of 7/23/2026 2:27:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 72.85 | 76.70 | 74.78 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/23/2026 2:58:56 PM EST | |||
| 190.00 | 68.15 | 71.75 | 69.95 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/23/2026 2:58:56 PM EST | |||
| 195.00 | 62.95 | 66.75 | 64.85 | 64.55 | % | 0.33 | 2 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:58:56 PM EST | |
| 200.00 | 58.35 | 60.65 | 59.50 | % | 0.30 | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 7/23/2026 2:58:56 PM EST | |||
| 205.00 | 54.55 | 55.75 | 55.15 | % | 0.27 | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 7/23/2026 2:58:56 PM EST | |||
| 210.00 | 48.15 | 50.85 | 49.50 | % | 0.24 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.02 | 7/23/2026 2:58:56 PM EST | |||
| 215.00 | 43.80 | 46.00 | 44.90 | % | 0.21 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.03 | 7/23/2026 2:58:56 PM EST | |||
| 220.00 | 38.40 | 41.10 | 39.75 | % | 0.18 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.04 | 7/23/2026 2:58:56 PM EST | |||
| 225.00 | 33.90 | 36.35 | 35.13 | % | 0.16 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.04 | 7/23/2026 2:58:56 PM EST | |||
| 230.00 | 29.25 | 31.80 | 30.53 | % | 0.13 | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.06 | 7/23/2026 2:58:56 PM EST | |||
| 235.00 | 25.80 | 27.65 | 26.73 | 25.10 | % | 0.11 | 2 | 0 | 0.27 | 0.85 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 2:58:56 PM EST | |
| 240.00 | 21.25 | 23.00 | 22.13 | % | 0.09 | 0 | 0 | 0.27 | 0.80 | 0.01 | -0.08 | 7/23/2026 2:58:56 PM EST | |||
| 245.00 | 17.60 | 19.00 | 18.30 | % | 0.07 | 0 | 0 | 0.25 | 0.74 | 0.01 | -0.09 | 7/23/2026 2:58:56 PM EST | |||
| 250.00 | 13.85 | 15.45 | 14.65 | 14.16 | % | 0.06 | 4 | 0 | 0.26 | 0.67 | 0.02 | -0.10 | 7/23/2026 | 7/23/2026 2:58:56 PM EST | |
| 255.00 | 10.65 | 12.50 | 11.58 | % | 0.05 | 0 | 0 | 0.25 | 0.58 | 0.02 | -0.10 | 7/23/2026 2:58:56 PM EST | |||
| 260.00 | 8.15 | 9.45 | 8.80 | 8.85 | % | 0.03 | 8 | 0 | 0.24 | 0.49 | 0.02 | -0.10 | 7/23/2026 | 7/23/2026 2:58:56 PM EST | |
| 265.00 | 5.90 | 7.70 | 6.80 | 6.00 | % | 0.03 | 1 | 0 | 0.27 | 0.41 | 0.02 | -0.10 | 7/23/2026 | 7/23/2026 2:58:56 PM EST | |
| 270.00 | 4.00 | 6.30 | 5.15 | % | 0.02 | 0 | 0 | 0.24 | 0.33 | 0.02 | -0.09 | 7/23/2026 2:58:56 PM EST | |||
| 275.00 | 1.36 | 5.10 | 3.23 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.01 | -0.08 | 7/23/2026 2:58:56 PM EST | |||
| 280.00 | 1.39 | 3.20 | 2.30 | % | 0.01 | 0 | 0 | 0.25 | 0.20 | 0.01 | -0.07 | 7/23/2026 2:58:56 PM EST | |||
| 285.00 | 0.81 | 3.55 | 2.18 | % | 0.01 | 0 | 0 | 0.27 | 0.15 | 0.01 | -0.06 | 7/23/2026 2:58:56 PM EST | |||
| 290.00 | 0.50 | 1.88 | 1.19 | % | 0.00 | 0 | 0 | 0.26 | 0.11 | 0.01 | -0.05 | 7/23/2026 2:58:56 PM EST | |||
| 295.00 | 0.11 | 2.65 | 1.38 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.04 | 7/23/2026 2:58:56 PM EST | |||
| 300.00 | 0.25 | 2.51 | 1.38 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.00 | -0.03 | 7/23/2026 2:58:56 PM EST | |||
| 305.00 | 0.01 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.03 | 7/23/2026 2:58:56 PM EST | |||
| 310.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 7/23/2026 2:58:56 PM EST | |||
| 315.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 7/23/2026 2:58:56 PM EST | |||
| 320.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 7/23/2026 2:58:56 PM EST | |||
| 325.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/23/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:58:56 PM EST | |||
| 190.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:58:56 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:58:56 PM EST | |||
| 200.00 | 0.01 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.43 | -0.01 | 0.00 | 0.00 | 7/23/2026 2:58:56 PM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 7/23/2026 2:58:56 PM EST | |||
| 210.00 | 0.14 | 2.43 | 1.29 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.02 | 7/23/2026 2:58:56 PM EST | |||
| 215.00 | 0.15 | 2.54 | 1.35 | % | 0.01 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.03 | 7/23/2026 2:58:56 PM EST | |||
| 220.00 | 0.30 | 1.16 | 0.73 | % | 0.00 | 0 | 0 | 0.31 | -0.07 | 0.00 | -0.04 | 7/23/2026 2:58:56 PM EST | |||
| 225.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.04 | 7/23/2026 2:58:56 PM EST | |||
| 230.00 | 0.45 | 1.89 | 1.17 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.01 | -0.06 | 7/23/2026 2:58:56 PM EST | |||
| 235.00 | 1.39 | 3.20 | 2.30 | 2.18 | % | 0.01 | 54 | 0 | 0.29 | -0.15 | 0.01 | -0.07 | 7/23/2026 | 7/23/2026 2:58:56 PM EST | |
| 240.00 | 2.10 | 3.05 | 2.58 | 2.63 | % | 0.01 | 4 | 0 | 0.26 | -0.20 | 0.01 | -0.08 | 7/23/2026 | 7/23/2026 2:58:56 PM EST | |
| 245.00 | 3.15 | 4.15 | 3.65 | % | 0.01 | 0 | 0 | 0.26 | -0.26 | 0.01 | -0.09 | 7/23/2026 2:58:56 PM EST | |||
| 250.00 | 4.60 | 5.70 | 5.15 | % | 0.02 | 0 | 0 | 0.26 | -0.33 | 0.02 | -0.10 | 7/23/2026 2:58:56 PM EST | |||
| 255.00 | 6.55 | 8.65 | 7.60 | 7.15 | % | 0.03 | 3 | 0 | 0.26 | -0.42 | 0.02 | -0.10 | 7/23/2026 | 7/23/2026 2:58:56 PM EST | |
| 260.00 | 8.95 | 11.15 | 10.05 | 9.50 | % | 0.04 | 2 | 0 | 0.26 | -0.51 | 0.02 | -0.10 | 7/23/2026 | 7/23/2026 2:58:56 PM EST | |
| 265.00 | 11.95 | 13.25 | 12.60 | % | 0.05 | 0 | 0 | 0.25 | -0.59 | 0.02 | -0.10 | 7/23/2026 2:58:56 PM EST | |||
| 270.00 | 14.30 | 16.70 | 15.50 | % | 0.06 | 0 | 0 | 0.27 | -0.67 | 0.02 | -0.09 | 7/23/2026 2:58:56 PM EST | |||
| 275.00 | 18.30 | 19.90 | 19.10 | % | 0.07 | 0 | 0 | 0.27 | -0.74 | 0.01 | -0.08 | 7/23/2026 2:58:56 PM EST | |||
| 280.00 | 22.35 | 24.00 | 23.18 | % | 0.08 | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.07 | 7/23/2026 2:58:56 PM EST | |||
| 285.00 | 26.85 | 28.35 | 27.60 | % | 0.10 | 0 | 0 | 0.27 | -0.85 | 0.01 | -0.06 | 7/23/2026 2:58:56 PM EST | |||
| 290.00 | 31.35 | 32.90 | 32.13 | % | 0.11 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.05 | 7/23/2026 2:58:56 PM EST | |||
| 295.00 | 36.05 | 38.20 | 37.13 | 36.85 | % | 0.13 | 2 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 7/23/2026 | 7/23/2026 2:58:56 PM EST | |
| 300.00 | 40.75 | 42.35 | 41.55 | % | 0.14 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.03 | 7/23/2026 2:58:56 PM EST | |||
| 305.00 | 45.10 | 48.05 | 46.58 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.03 | 7/23/2026 2:58:56 PM EST | |||
| 310.00 | 50.50 | 52.05 | 51.28 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 7/23/2026 2:58:56 PM EST | |||
| 315.00 | 55.55 | 57.85 | 56.70 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/23/2026 2:58:56 PM EST | |||
| 320.00 | 60.40 | 63.10 | 61.75 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/23/2026 2:58:56 PM EST | |||
| 325.00 | 64.95 | 66.65 | 65.80 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/23/2026 2:58:56 PM EST |