Options Chain for JOHNSON & JOHNSON COM (JNJ) - $229.82 as of 4/24/2026 6:44:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 151.05 | 154.65 | 152.85 | 167.81 | 0.00 | 0.00% | 2.04 | 0 | 14 | 1.92 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:52 PM EST |
| 80.00 | 145.80 | 149.65 | 147.73 | % | 1.85 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 85.00 | 140.80 | 144.65 | 142.73 | % | 1.68 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 90.00 | 135.70 | 139.70 | 137.70 | % | 1.53 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 95.00 | 131.30 | 134.70 | 133.00 | % | 1.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 100.00 | 125.85 | 129.85 | 127.85 | 143.75 | 0.00 | 0.00% | 1.28 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:52 PM EST |
| 105.00 | 120.85 | 124.75 | 122.80 | % | 1.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 110.00 | 116.10 | 119.75 | 117.93 | % | 1.07 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 115.00 | 111.05 | 114.75 | 112.90 | % | 0.98 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 120.00 | 105.80 | 109.80 | 107.80 | % | 0.90 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 125.00 | 101.20 | 104.80 | 103.00 | 110.15 | 0.00 | 0.00% | 0.82 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:52 PM EST |
| 130.00 | 96.15 | 99.95 | 98.05 | % | 0.75 | 0 | 35 | 1.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 135.00 | 91.25 | 94.95 | 93.10 | 104.90 | 0.00 | 0.00% | 0.69 | 0 | 22 | 1.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 140.00 | 86.05 | 90.00 | 88.03 | % | 0.63 | 0 | 101 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 145.00 | 81.25 | 84.90 | 83.08 | % | 0.57 | 0 | 25 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 150.00 | 76.10 | 80.00 | 78.05 | 83.15 | 0.00 | 0.00% | 0.52 | 0 | 169 | 0.84 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:52 PM EST |
| 155.00 | 71.30 | 75.10 | 73.20 | 86.70 | 0.00 | 0.00% | 0.47 | 0 | 289 | 0.79 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:52 PM EST |
| 160.00 | 66.35 | 70.10 | 68.23 | 74.07 | 0.00 | 0.00% | 0.43 | 0 | 653 | 0.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 165.00 | 61.20 | 65.05 | 63.13 | 61.50 | 0.00 | 0.00% | 0.38 | 0 | 1,320 | 0.69 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 170.00 | 56.10 | 60.10 | 58.10 | 71.91 | 0.00 | 0.00% | 0.34 | 0 | 648 | 0.64 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 175.00 | 51.25 | 55.10 | 53.18 | 51.67 | 0.00 | 0.00% | 0.30 | 0 | 589 | 0.60 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 180.00 | 46.60 | 50.30 | 48.45 | 51.60 | 0.00 | 0.00% | 0.27 | 0 | 1,373 | 0.56 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 185.00 | 42.40 | 45.05 | 43.73 | 40.83 | 0.00 | 0.00% | 0.24 | 0 | 1,531 | 0.49 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 190.00 | 37.55 | 40.45 | 39.00 | 39.37 | +1.62 | +4.30% | 0.21 | 1 | 698 | 0.47 | 0.97 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 195.00 | 32.75 | 35.75 | 34.25 | 34.20 | +3.41 | +11.08% | 0.18 | 4 | 622 | 0.34 | 0.94 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 200.00 | 28.05 | 30.40 | 29.23 | 29.00 | -0.83 | -2.79% | 0.15 | 10 | 577 | 0.31 | 0.91 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 210.00 | 19.50 | 21.10 | 20.30 | 21.90 | -1.21 | -5.24% | 0.10 | 7 | 3,405 | 0.27 | 0.81 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 220.00 | 11.40 | 13.20 | 12.30 | 12.40 | -2.02 | -14.01% | 0.06 | 22 | 3,148 | 0.24 | 0.66 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 230.00 | 6.55 | 6.80 | 6.68 | 7.02 | -1.48 | -17.42% | 0.03 | 172 | 6,098 | 0.22 | 0.46 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 240.00 | 3.00 | 3.20 | 3.10 | 3.10 | -1.10 | -26.19% | 0.01 | 271 | 2,437 | 0.22 | 0.27 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 250.00 | 1.25 | 1.59 | 1.42 | 1.40 | -0.39 | -21.79% | 0.01 | 180 | 3,437 | 0.22 | 0.14 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 260.00 | 0.36 | 0.63 | 0.50 | 0.60 | -0.15 | -20.00% | 0.00 | 46 | 2,042 | 0.22 | 0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 270.00 | 0.25 | 0.39 | 0.32 | 0.26 | -0.02 | -7.15% | 0.00 | 12 | 2,530 | 0.24 | 0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.30 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.17 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 310.00 | 0.01 | 0.32 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 350.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 360.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 254 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 803 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 296 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.88 | 0.44 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 550 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.96 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 140 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 402 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 870 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.73 | 0.37 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.73 | 0.37 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,616 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.58 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.54 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 160.00 | 0.11 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,630 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.41 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.46 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.68 | 0.34 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:52 PM EST |
| 180.00 | 0.20 | 0.52 | 0.36 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 185.00 | 0.05 | 0.80 | 0.43 | 0.43 | -0.01 | -2.28% | 0.00 | 7 | 1,488 | 0.29 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 190.00 | 0.21 | 0.99 | 0.60 | 0.58 | +0.02 | +3.58% | 0.00 | 8 | 1,275 | 0.29 | -0.03 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 195.00 | 0.51 | 1.24 | 0.88 | 0.83 | +0.10 | +13.70% | 0.00 | 1 | 1,680 | 0.28 | -0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 200.00 | 0.96 | 1.28 | 1.12 | 1.17 | +0.16 | +15.85% | 0.01 | 76 | 2,652 | 0.27 | -0.09 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 210.00 | 2.32 | 2.53 | 2.43 | 2.37 | +0.27 | +12.86% | 0.01 | 522 | 5,490 | 0.25 | -0.19 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 220.00 | 4.80 | 5.05 | 4.93 | 4.80 | +0.75 | +18.52% | 0.02 | 1,105 | 2,669 | 0.23 | -0.34 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 230.00 | 9.00 | 9.45 | 9.23 | 8.95 | +1.45 | +19.34% | 0.04 | 84 | 2,250 | 0.22 | -0.54 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 240.00 | 14.70 | 16.35 | 15.53 | 15.60 | +2.23 | +16.68% | 0.06 | 1 | 1,291 | 0.21 | -0.73 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 250.00 | 22.10 | 25.55 | 23.83 | 23.50 | +2.50 | +11.91% | 0.10 | 2 | 281 | 0.29 | -0.86 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 260.00 | 31.70 | 34.35 | 33.03 | 34.30 | 0.00 | 0.00% | 0.13 | 0 | 509 | 0.31 | -0.94 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 270.00 | 41.25 | 44.25 | 42.75 | 36.62 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.36 | -0.98 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:52 PM EST |
| 280.00 | 51.05 | 54.65 | 52.85 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 290.00 | 61.00 | 64.70 | 62.85 | 50.84 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.50 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:52 PM EST |
| 300.00 | 71.00 | 74.95 | 72.98 | 57.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:52 PM EST |
| 310.00 | 80.90 | 84.90 | 82.90 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 320.00 | 90.90 | 94.75 | 92.83 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 330.00 | 100.85 | 104.80 | 102.83 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 340.00 | 110.80 | 114.70 | 112.75 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 350.00 | 120.75 | 124.55 | 122.65 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 360.00 | 130.75 | 134.70 | 132.73 | % | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST |