Options Chain for JOHNSON & JOHNSON COM (JNJ) - $243.04 as of 4/2/2026 8:31:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 67.00 | 70.95 | 68.98 | % | 0.39 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 180.00 | 62.00 | 65.80 | 63.90 | % | 0.35 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 185.00 | 57.00 | 60.90 | 58.95 | % | 0.32 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 190.00 | 52.10 | 55.70 | 53.90 | % | 0.28 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 195.00 | 47.30 | 50.85 | 49.08 | % | 0.25 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 200.00 | 42.90 | 46.05 | 44.48 | % | 0.22 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 205.00 | 37.75 | 41.35 | 39.55 | % | 0.19 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 210.00 | 33.10 | 36.75 | 34.93 | % | 0.17 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 215.00 | 28.60 | 32.25 | 30.43 | % | 0.14 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 220.00 | 24.15 | 28.45 | 26.30 | % | 0.12 | 0 | 0 | 0.26 | 0.84 | 0.01 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 225.00 | 20.05 | 24.30 | 22.18 | % | 0.10 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.10 | 4/2/2026 3:59:58 PM EST | |||
| 230.00 | 16.40 | 20.00 | 18.20 | 19.00 | % | 0.08 | 1 | 0 | 0.26 | 0.74 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 235.00 | 13.00 | 16.85 | 14.93 | % | 0.06 | 0 | 0 | 0.26 | 0.67 | 0.01 | -0.11 | 4/2/2026 3:59:58 PM EST | |||
| 240.00 | 9.85 | 13.55 | 11.70 | % | 0.05 | 0 | 0 | 0.26 | 0.59 | 0.02 | -0.11 | 4/2/2026 3:59:58 PM EST | |||
| 245.00 | 6.75 | 10.65 | 8.70 | 10.00 | % | 0.04 | 3 | 0 | 0.25 | 0.51 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 250.00 | 4.50 | 8.50 | 6.50 | % | 0.03 | 0 | 0 | 0.25 | 0.42 | 0.02 | -0.10 | 4/2/2026 3:59:58 PM EST | |||
| 255.00 | 2.80 | 6.70 | 4.75 | % | 0.02 | 0 | 0 | 0.24 | 0.34 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 260.00 | 1.29 | 5.00 | 3.15 | 3.58 | % | 0.01 | 3 | 0 | 0.23 | 0.26 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 265.00 | 0.32 | 4.30 | 2.31 | % | 0.01 | 0 | 0 | 0.23 | 0.19 | 0.01 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.01 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.35 | 0.10 | 0.01 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 215.00 | 0.07 | 3.85 | 1.96 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.01 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 220.00 | 1.30 | 4.25 | 2.78 | 2.46 | % | 0.01 | 1 | 0 | 0.31 | -0.16 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 225.00 | 1.35 | 5.30 | 3.33 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.01 | -0.10 | 4/2/2026 3:59:58 PM EST | |||
| 230.00 | 2.33 | 6.40 | 4.37 | 3.90 | % | 0.02 | 2 | 0 | 0.28 | -0.26 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 235.00 | 4.05 | 7.80 | 5.93 | 4.71 | % | 0.03 | 1 | 0 | 0.28 | -0.33 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 240.00 | 5.90 | 9.60 | 7.75 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.02 | -0.11 | 4/2/2026 3:59:58 PM EST | |||
| 245.00 | 7.85 | 11.85 | 9.85 | 8.90 | % | 0.04 | 2 | 0 | 0.26 | -0.49 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 250.00 | 10.75 | 14.55 | 12.65 | % | 0.05 | 0 | 0 | 0.26 | -0.58 | 0.02 | -0.10 | 4/2/2026 3:59:58 PM EST | |||
| 255.00 | 14.20 | 17.90 | 16.05 | % | 0.06 | 0 | 0 | 0.26 | -0.66 | 0.02 | -0.09 | 4/2/2026 3:59:58 PM EST | |||
| 260.00 | 17.90 | 21.55 | 19.73 | % | 0.08 | 0 | 0 | 0.26 | -0.74 | 0.01 | -0.08 | 4/2/2026 3:59:58 PM EST | |||
| 265.00 | 21.35 | 25.60 | 23.48 | % | 0.09 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.06 | 4/2/2026 3:59:58 PM EST | |||
| 270.00 | 26.35 | 29.95 | 28.15 | % | 0.10 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.05 | 4/2/2026 3:59:58 PM EST | |||
| 275.00 | 31.00 | 34.50 | 32.75 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 4/2/2026 3:59:58 PM EST | |||
| 280.00 | 35.80 | 38.70 | 37.25 | % | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 4/2/2026 3:59:58 PM EST | |||
| 285.00 | 40.05 | 44.35 | 42.20 | % | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 4/2/2026 3:59:58 PM EST | |||
| 290.00 | 45.05 | 49.35 | 47.20 | % | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 295.00 | 50.05 | 54.35 | 52.20 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 300.00 | 55.05 | 59.35 | 57.20 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 305.00 | 60.05 | 64.35 | 62.20 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 310.00 | 65.05 | 69.35 | 67.20 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 315.00 | 70.05 | 74.35 | 72.20 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST |