Options Chain for JOHNSON & JOHNSON COM (JNJ) - $229.85 as of 5/1/2026 2:34:18 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 | 100.70 | 104.65 | 102.68 | % | 0.82 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 130.00 | 95.70 | 99.70 | 97.70 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 135.00 | 90.65 | 94.75 | 92.70 | % | 0.69 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 140.00 | 85.75 | 89.65 | 87.70 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 145.00 | 80.75 | 84.70 | 82.73 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 150.00 | 75.75 | 79.80 | 77.78 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 155.00 | 70.75 | 74.75 | 72.75 | % | 0.47 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 160.00 | 65.75 | 69.80 | 67.78 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 165.00 | 60.85 | 64.80 | 62.83 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 170.00 | 55.85 | 59.75 | 57.80 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 175.00 | 50.90 | 54.80 | 52.85 | 54.10 | % | 0.30 | 1 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 180.00 | 45.95 | 49.85 | 47.90 | % | 0.27 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 185.00 | 41.35 | 44.95 | 43.15 | % | 0.23 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 190.00 | 36.45 | 40.00 | 38.23 | % | 0.20 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:09 PM EST | |||
| 195.00 | 31.60 | 35.05 | 33.33 | % | 0.17 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.01 | 5/1/2026 4:00:09 PM EST | |||
| 200.00 | 26.70 | 30.35 | 28.53 | % | 0.14 | 0 | 0 | 0.44 | 0.92 | 0.01 | -0.03 | 5/1/2026 4:00:09 PM EST | |||
| 205.00 | 22.00 | 25.65 | 23.83 | % | 0.12 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.04 | 5/1/2026 4:00:09 PM EST | |||
| 210.00 | 17.45 | 21.10 | 19.28 | % | 0.09 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.05 | 5/1/2026 4:00:09 PM EST | |||
| 215.00 | 13.15 | 15.60 | 14.38 | % | 0.07 | 0 | 0 | 0.21 | 0.77 | 0.02 | -0.06 | 5/1/2026 4:00:09 PM EST | |||
| 220.00 | 10.30 | 11.80 | 11.05 | % | 0.05 | 0 | 0 | 0.22 | 0.68 | 0.02 | -0.07 | 5/1/2026 4:00:09 PM EST | |||
| 225.00 | 6.95 | 8.60 | 7.78 | 8.75 | % | 0.03 | 1 | 0 | 0.21 | 0.57 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 230.00 | 4.35 | 6.05 | 5.20 | 5.60 | % | 0.02 | 2 | 0 | 0.21 | 0.45 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 235.00 | 1.39 | 4.10 | 2.75 | 3.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | 0.33 | 0.02 | -0.06 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 240.00 | 0.40 | 2.80 | 1.60 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.17 | 0.23 | 0.02 | -0.05 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 245.00 | 0.13 | 2.72 | 1.43 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.04 | 5/1/2026 4:00:09 PM EST | |||
| 250.00 | 0.02 | 2.62 | 1.32 | 0.98 | % | 0.01 | 1 | 0 | 0.32 | 0.10 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 255.00 | 0.00 | 2.39 | 1.20 | 0.43 | % | 0.00 | 4 | 0 | 0.34 | 0.06 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 260.00 | 0.00 | 2.27 | 1.14 | 0.17 | -1.09 | -86.51% | 0.00 | 58 | 1 | 0.36 | 0.04 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 265.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 5/1/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 295.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 305.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 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 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | 1.08 | % | 0.01 | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 185.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 5/1/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.01 | 5/1/2026 4:00:09 PM EST | |||
| 200.00 | 0.01 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.01 | -0.03 | 5/1/2026 4:00:09 PM EST | |||
| 205.00 | 0.63 | 2.77 | 1.70 | 1.93 | % | 0.01 | 1 | 0 | 0.28 | -0.12 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 210.00 | 1.11 | 2.84 | 1.98 | 1.50 | -0.03 | -1.97% | 0.01 | 53 | 1 | 0.25 | -0.17 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 215.00 | 1.23 | 3.25 | 2.24 | 2.73 | +0.38 | +16.17% | 0.01 | 71 | 39 | 0.22 | -0.23 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 220.00 | 2.43 | 4.65 | 3.54 | 3.68 | +0.23 | +6.67% | 0.02 | 21 | 39 | 0.21 | -0.32 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 225.00 | 5.10 | 6.50 | 5.80 | 5.37 | % | 0.03 | 2 | 0 | 0.23 | -0.43 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 230.00 | 7.20 | 9.00 | 8.10 | 7.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | -0.55 | 0.03 | -0.07 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 235.00 | 9.85 | 12.10 | 10.98 | 10.07 | % | 0.05 | 1 | 0 | 0.20 | -0.67 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 4:00:09 PM EST | |
| 240.00 | 13.00 | 16.65 | 14.83 | % | 0.06 | 0 | 0 | 0.27 | -0.77 | 0.02 | -0.05 | 5/1/2026 4:00:09 PM EST | |||
| 245.00 | 17.10 | 20.75 | 18.93 | % | 0.08 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.04 | 5/1/2026 4:00:09 PM EST | |||
| 250.00 | 21.70 | 25.30 | 23.50 | % | 0.09 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.03 | 5/1/2026 4:00:09 PM EST | |||
| 255.00 | 26.50 | 30.05 | 28.28 | % | 0.11 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.02 | 5/1/2026 4:00:09 PM EST | |||
| 260.00 | 31.40 | 34.95 | 33.18 | % | 0.13 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.01 | 5/1/2026 4:00:09 PM EST | |||
| 265.00 | 36.30 | 40.35 | 38.33 | % | 0.14 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:09 PM EST | |||
| 270.00 | 41.35 | 45.30 | 43.33 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 275.00 | 46.35 | 50.25 | 48.30 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 280.00 | 51.25 | 55.25 | 53.25 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 285.00 | 56.35 | 60.25 | 58.30 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 290.00 | 61.25 | 65.20 | 63.23 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 295.00 | 66.25 | 70.20 | 68.23 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 300.00 | 71.30 | 75.20 | 73.25 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 305.00 | 76.25 | 80.25 | 78.25 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 310.00 | 81.30 | 85.15 | 83.23 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 315.00 | 86.15 | 90.15 | 88.15 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST |