Options Chain for JOHNSON & JOHNSON COM (JNJ) - $241.50 as of 4/10/2026 6:21:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 111.85 | 116.00 | 113.93 | % | 0.91 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 130.00 | 106.85 | 111.05 | 108.95 | % | 0.84 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 135.00 | 101.90 | 106.05 | 103.98 | % | 0.77 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 140.00 | 96.90 | 101.00 | 98.95 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 145.00 | 91.95 | 95.85 | 93.90 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 150.00 | 87.00 | 91.15 | 89.08 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 155.00 | 82.00 | 86.15 | 84.08 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 160.00 | 77.05 | 81.00 | 79.03 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 165.00 | 72.10 | 76.05 | 74.08 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 170.00 | 67.15 | 71.10 | 69.13 | % | 0.41 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 175.00 | 62.20 | 66.35 | 64.28 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 180.00 | 57.60 | 61.05 | 59.33 | % | 0.33 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 185.00 | 52.70 | 56.15 | 54.43 | % | 0.29 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 190.00 | 47.50 | 51.25 | 49.38 | % | 0.26 | 0 | 0 | 0.58 | 0.99 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 195.00 | 42.95 | 46.40 | 44.68 | % | 0.23 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 200.00 | 38.15 | 41.60 | 39.88 | % | 0.20 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.04 | 4/10/2026 4:00:03 PM EST | |||
| 205.00 | 33.20 | 36.85 | 35.03 | % | 0.17 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.03 | 4/10/2026 4:00:03 PM EST | |||
| 210.00 | 28.40 | 32.55 | 30.48 | % | 0.15 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.05 | 4/10/2026 4:00:03 PM EST | |||
| 215.00 | 23.85 | 27.85 | 25.85 | % | 0.12 | 0 | 0 | 0.26 | 0.85 | 0.01 | -0.07 | 4/10/2026 4:00:03 PM EST | |||
| 220.00 | 19.55 | 23.50 | 21.53 | % | 0.10 | 0 | 0 | 0.26 | 0.81 | 0.01 | -0.07 | 4/10/2026 4:00:03 PM EST | |||
| 225.00 | 15.50 | 19.50 | 17.50 | % | 0.08 | 0 | 0 | 0.26 | 0.75 | 0.01 | -0.08 | 4/10/2026 4:00:03 PM EST | |||
| 230.00 | 11.90 | 15.80 | 13.85 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.02 | -0.08 | 4/10/2026 4:00:03 PM EST | |||
| 235.00 | 8.65 | 12.55 | 10.60 | % | 0.05 | 0 | 0 | 0.25 | 0.59 | 0.02 | -0.09 | 4/10/2026 4:00:03 PM EST | |||
| 240.00 | 6.75 | 8.95 | 7.85 | % | 0.03 | 0 | 0 | 0.24 | 0.49 | 0.02 | -0.09 | 4/10/2026 4:00:03 PM EST | |||
| 245.00 | 4.15 | 6.55 | 5.35 | % | 0.02 | 0 | 0 | 0.23 | 0.40 | 0.02 | -0.08 | 4/10/2026 4:00:03 PM EST | |||
| 250.00 | 2.90 | 4.70 | 3.80 | 3.95 | -1.55 | -28.19% | 0.02 | 9 | 5 | 0.23 | 0.31 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 255.00 | 0.63 | 4.65 | 2.64 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.01 | -0.07 | 4/10/2026 4:00:03 PM EST | |||
| 260.00 | 0.84 | 3.80 | 2.32 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.01 | -0.06 | 4/10/2026 4:00:03 PM EST | |||
| 265.00 | 0.46 | 3.30 | 1.88 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.05 | 4/10/2026 4:00:03 PM EST | |||
| 270.00 | 0.24 | 2.93 | 1.59 | % | 0.01 | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.04 | 4/10/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.03 | 4/10/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 4/10/2026 4:00:03 PM EST | |||
| 285.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 295.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 305.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 315.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.31 | 1.16 | 1.15 | % | 0.01 | 2 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST | |
| 180.00 | 0.00 | 2.37 | 1.19 | 1.17 | % | 0.01 | 4 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST | |
| 185.00 | 0.00 | 2.46 | 1.23 | 1.20 | % | 0.01 | 13 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST | |
| 190.00 | 0.00 | 2.56 | 1.28 | 1.27 | % | 0.01 | 50 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST | |
| 195.00 | 0.00 | 2.69 | 1.35 | 1.31 | % | 0.01 | 67 | 0 | 0.50 | -0.02 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST | |
| 200.00 | 0.05 | 2.84 | 1.45 | 1.60 | % | 0.01 | 42 | 0 | 0.34 | -0.06 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:03 PM EST | |
| 205.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.03 | 4/10/2026 4:00:03 PM EST | |||
| 210.00 | 0.83 | 3.40 | 2.12 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.05 | 4/10/2026 4:00:03 PM EST | |||
| 215.00 | 0.10 | 3.85 | 1.98 | % | 0.01 | 0 | 0 | 0.26 | -0.15 | 0.01 | -0.07 | 4/10/2026 4:00:03 PM EST | |||
| 220.00 | 0.67 | 4.60 | 2.64 | % | 0.01 | 0 | 0 | 0.26 | -0.19 | 0.01 | -0.07 | 4/10/2026 4:00:03 PM EST | |||
| 225.00 | 2.02 | 5.30 | 3.66 | % | 0.02 | 0 | 0 | 0.26 | -0.25 | 0.01 | -0.08 | 4/10/2026 4:00:03 PM EST | |||
| 230.00 | 3.60 | 6.70 | 5.15 | % | 0.02 | 0 | 0 | 0.26 | -0.32 | 0.02 | -0.08 | 4/10/2026 4:00:03 PM EST | |||
| 235.00 | 6.10 | 8.00 | 7.05 | 7.48 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.26 | -0.41 | 0.02 | -0.09 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 240.00 | 8.45 | 10.00 | 9.23 | 7.54 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.25 | -0.51 | 0.02 | -0.09 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 245.00 | 10.30 | 13.65 | 11.98 | % | 0.05 | 0 | 0 | 0.24 | -0.60 | 0.02 | -0.08 | 4/10/2026 4:00:03 PM EST | |||
| 250.00 | 13.95 | 16.80 | 15.38 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.02 | -0.07 | 4/10/2026 4:00:03 PM EST | |||
| 255.00 | 17.45 | 21.20 | 19.33 | % | 0.08 | 0 | 0 | 0.24 | -0.76 | 0.01 | -0.07 | 4/10/2026 4:00:03 PM EST | |||
| 260.00 | 21.40 | 25.40 | 23.40 | % | 0.09 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.06 | 4/10/2026 4:00:03 PM EST | |||
| 265.00 | 25.80 | 29.90 | 27.85 | % | 0.11 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.05 | 4/10/2026 4:00:03 PM EST | |||
| 270.00 | 30.35 | 34.50 | 32.43 | % | 0.12 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.04 | 4/10/2026 4:00:03 PM EST | |||
| 275.00 | 35.30 | 39.25 | 37.28 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.03 | 4/10/2026 4:00:03 PM EST | |||
| 280.00 | 39.95 | 44.10 | 42.03 | % | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.02 | 4/10/2026 4:00:03 PM EST | |||
| 285.00 | 44.80 | 48.95 | 46.88 | % | 0.16 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 290.00 | 49.95 | 53.85 | 51.90 | % | 0.18 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 295.00 | 55.00 | 58.40 | 56.70 | % | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 4/10/2026 4:00:03 PM EST | |||
| 300.00 | 59.95 | 63.70 | 61.83 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 305.00 | 64.90 | 68.35 | 66.63 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 310.00 | 69.90 | 73.65 | 71.78 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 315.00 | 74.90 | 78.65 | 76.78 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST |