Options Chain for JOHNSON & JOHNSON COM (JNJ) - $259.24 as of 8/9/2026 9:25:52 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 | 177.50 | 181.05 | 179.28 | % | 2.24 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 85.00 | 172.50 | 176.10 | 174.30 | % | 2.05 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 167.55 | 170.95 | 169.25 | % | 1.88 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 95.00 | 162.50 | 166.45 | 164.48 | % | 1.73 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 100.00 | 157.45 | 161.30 | 159.38 | % | 1.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 105.00 | 152.50 | 156.15 | 154.33 | % | 1.47 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 110.00 | 147.55 | 151.15 | 149.35 | % | 1.36 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 115.00 | 142.50 | 146.20 | 144.35 | % | 1.26 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 120.00 | 137.60 | 141.15 | 139.38 | % | 1.16 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 125.00 | 132.65 | 136.50 | 134.58 | 132.08 | 0.00 | 0.00% | 1.08 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 127.55 | 131.20 | 129.38 | 96.41 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 122.60 | 126.15 | 124.38 | 95.16 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 117.50 | 121.40 | 119.45 | 96.25 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 112.60 | 116.20 | 114.40 | 89.80 | 0.00 | 0.00% | 0.79 | 0 | 16 | 1.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 107.55 | 111.45 | 109.50 | 86.25 | 0.00 | 0.00% | 0.73 | 0 | 26 | 1.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 102.55 | 106.20 | 104.38 | 76.75 | 0.00 | 0.00% | 0.67 | 0 | 102 | 1.08 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 97.55 | 101.45 | 99.50 | 110.65 | 0.00 | 0.00% | 0.62 | 0 | 175 | 1.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 92.65 | 96.30 | 94.48 | 69.50 | 0.00 | 0.00% | 0.57 | 0 | 58 | 0.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 87.60 | 91.45 | 89.53 | 86.95 | 0.00 | 0.00% | 0.53 | 0 | 152 | 0.88 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 82.60 | 86.40 | 84.50 | 60.44 | 0.00 | 0.00% | 0.48 | 0 | 147 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 3:59:58 PM EST |
| 180.00 | 77.60 | 81.30 | 79.45 | 73.90 | 0.00 | 0.00% | 0.44 | 0 | 1,188 | 0.79 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 185.00 | 72.30 | 76.20 | 74.25 | 71.55 | 0.00 | 0.00% | 0.40 | 0 | 1,679 | 0.72 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 190.00 | 67.65 | 71.50 | 69.58 | 66.75 | 0.00 | 0.00% | 0.37 | 0 | 300 | 0.69 | 0.99 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 195.00 | 62.65 | 66.45 | 64.55 | 61.75 | 0.00 | 0.00% | 0.33 | 0 | 983 | 0.64 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 200.00 | 57.65 | 61.25 | 59.45 | 57.35 | -0.31 | -0.54% | 0.30 | 1 | 721 | 0.60 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 210.00 | 47.75 | 51.30 | 49.53 | 47.23 | 0.00 | 0.00% | 0.24 | 0 | 307 | 0.54 | 0.99 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 220.00 | 38.00 | 41.10 | 39.55 | 37.49 | 0.00 | 0.00% | 0.18 | 0 | 799 | 0.38 | 0.95 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 230.00 | 28.20 | 31.35 | 29.78 | 28.69 | -0.76 | -2.59% | 0.13 | 1 | 3,247 | 0.32 | 0.90 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 240.00 | 20.00 | 21.95 | 20.98 | 19.02 | -0.08 | -0.42% | 0.09 | 2 | 2,406 | 0.23 | 0.82 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 250.00 | 12.55 | 14.25 | 13.40 | 12.65 | +0.50 | +4.12% | 0.05 | 28 | 5,949 | 0.23 | 0.69 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 260.00 | 6.60 | 8.10 | 7.35 | 6.99 | +0.09 | +1.31% | 0.03 | 123 | 6,570 | 0.22 | 0.49 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 270.00 | 3.80 | 4.05 | 3.93 | 3.90 | +0.40 | +11.43% | 0.01 | 71 | 15,421 | 0.24 | 0.28 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 280.00 | 1.70 | 1.98 | 1.84 | 1.80 | -0.15 | -7.70% | 0.01 | 174 | 8,650 | 0.24 | 0.14 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 290.00 | 0.21 | 1.26 | 0.74 | 0.67 | -0.22 | -24.72% | 0.00 | 12 | 7,765 | 0.23 | 0.08 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 300.00 | 0.17 | 0.87 | 0.52 | 0.41 | +0.03 | +7.90% | 0.00 | 2 | 874 | 0.26 | 0.04 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 310.00 | 0.15 | 0.69 | 0.42 | 0.20 | -0.15 | -42.86% | 0.00 | 12 | 295 | 0.29 | 0.02 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.61 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.37 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 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 | 0.71 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.71 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.19 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.71 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.71 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.71 | 0.36 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.72 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 170.00 | 0.01 | 0.53 | 0.27 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 228 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 175.00 | 0.01 | 0.42 | 0.22 | 0.03 | -0.01 | -25.00% | 0.00 | 128 | 498 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 180.00 | 0.03 | 0.54 | 0.29 | 0.04 | -0.01 | -20.00% | 0.00 | 103 | 386 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 185.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 0.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 190.00 | 0.01 | 0.28 | 0.15 | 0.16 | +0.06 | +60.00% | 0.00 | 2 | 461 | 0.38 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 195.00 | 0.01 | 0.22 | 0.12 | 0.06 | -0.06 | -50.00% | 0.00 | 4 | 910 | 0.35 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 200.00 | 0.05 | 0.23 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,083 | 0.34 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.62 | 0.31 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 4,868 | 0.37 | -0.01 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 220.00 | 0.35 | 0.70 | 0.53 | 0.35 | -0.17 | -32.70% | 0.00 | 18 | 5,043 | 0.30 | -0.05 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 230.00 | 0.78 | 1.23 | 1.01 | 1.01 | -0.15 | -12.94% | 0.00 | 148 | 4,186 | 0.27 | -0.10 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 240.00 | 1.80 | 2.46 | 2.13 | 2.11 | -0.50 | -19.16% | 0.01 | 148 | 3,393 | 0.26 | -0.18 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 250.00 | 3.90 | 4.75 | 4.33 | 4.60 | -0.80 | -14.82% | 0.02 | 172 | 4,071 | 0.24 | -0.31 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 260.00 | 7.55 | 9.75 | 8.65 | 10.50 | +0.43 | +4.27% | 0.03 | 36 | 1,144 | 0.23 | -0.51 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 270.00 | 13.90 | 16.30 | 15.10 | 17.05 | -0.19 | -1.11% | 0.06 | 12 | 967 | 0.23 | -0.72 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 280.00 | 22.10 | 24.80 | 23.45 | 25.92 | +1.87 | +7.78% | 0.08 | 2 | 254 | 0.24 | -0.86 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 290.00 | 30.45 | 34.10 | 32.28 | 35.22 | +10.07 | +40.04% | 0.11 | 2 | 7 | 0.32 | -0.92 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 300.00 | 40.60 | 43.70 | 42.15 | 44.92 | +5.09 | +12.78% | 0.14 | 2 | 1 | 0.36 | -0.96 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 310.00 | 50.45 | 53.60 | 52.03 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 320.00 | 59.95 | 63.55 | 61.75 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 330.00 | 69.70 | 73.40 | 71.55 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 340.00 | 79.85 | 83.40 | 81.63 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 350.00 | 89.50 | 93.30 | 91.40 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 360.00 | 99.80 | 103.40 | 101.60 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 370.00 | 109.50 | 113.30 | 111.40 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 380.00 | 119.75 | 123.50 | 121.63 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |