Options Chain for JOHNSON & JOHNSON COM (JNJ) - $224.62 as of 5/7/2026 2:14:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 65.55 | 69.65 | 67.60 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 160.00 | 60.60 | 64.65 | 62.63 | % | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 165.00 | 55.60 | 59.60 | 57.60 | % | 0.35 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 170.00 | 50.60 | 54.60 | 52.60 | % | 0.31 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 175.00 | 45.65 | 49.75 | 47.70 | % | 0.27 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 180.00 | 40.70 | 44.80 | 42.75 | % | 0.24 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 185.00 | 35.85 | 39.70 | 37.78 | % | 0.20 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 190.00 | 31.00 | 34.55 | 32.78 | % | 0.17 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.01 | 5/7/2026 2:58:45 PM EST | |||
| 195.00 | 26.20 | 28.85 | 27.53 | % | 0.14 | 0 | 0 | 0.34 | 0.95 | 0.01 | -0.01 | 5/7/2026 2:58:45 PM EST | |||
| 200.00 | 21.50 | 24.55 | 23.03 | % | 0.12 | 0 | 0 | 0.32 | 0.91 | 0.01 | -0.03 | 5/7/2026 2:58:45 PM EST | |||
| 205.00 | 17.00 | 19.95 | 18.48 | % | 0.09 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.04 | 5/7/2026 2:58:45 PM EST | |||
| 210.00 | 12.95 | 15.85 | 14.40 | % | 0.07 | 0 | 0 | 0.21 | 0.77 | 0.02 | -0.05 | 5/7/2026 2:58:45 PM EST | |||
| 215.00 | 9.35 | 12.40 | 10.88 | % | 0.05 | 0 | 0 | 0.21 | 0.67 | 0.02 | -0.06 | 5/7/2026 2:58:45 PM EST | |||
| 220.00 | 6.30 | 9.45 | 7.88 | 7.85 | % | 0.04 | 1 | 0 | 0.21 | 0.56 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:58:45 PM EST | |
| 225.00 | 3.60 | 7.20 | 5.40 | % | 0.02 | 0 | 0 | 0.21 | 0.44 | 0.02 | -0.07 | 5/7/2026 2:58:45 PM EST | |||
| 230.00 | 2.74 | 5.40 | 4.07 | 3.60 | % | 0.02 | 1 | 0 | 0.22 | 0.33 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:58:45 PM EST | |
| 235.00 | 0.30 | 4.15 | 2.23 | % | 0.01 | 0 | 0 | 0.19 | 0.24 | 0.02 | -0.05 | 5/7/2026 2:58:45 PM EST | |||
| 240.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.01 | -0.04 | 5/7/2026 2:58:45 PM EST | |||
| 245.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.01 | -0.03 | 5/7/2026 2:58:45 PM EST | |||
| 250.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.02 | 5/7/2026 2:58:45 PM EST | |||
| 255.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 5/7/2026 2:58:45 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 5/7/2026 2:58:45 PM EST | |||
| 265.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/7/2026 2:58:45 PM EST | |||
| 270.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 275.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 280.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 285.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 290.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 295.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 160.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 165.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 180.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 185.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 190.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.29 | -0.02 | 0.00 | -0.01 | 5/7/2026 2:58:45 PM EST | |||
| 195.00 | 0.22 | 0.92 | 0.57 | % | 0.00 | 0 | 0 | 0.28 | -0.05 | 0.01 | -0.01 | 5/7/2026 2:58:45 PM EST | |||
| 200.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.01 | -0.03 | 5/7/2026 2:58:45 PM EST | |||
| 205.00 | 1.33 | 2.53 | 1.93 | 1.70 | % | 0.01 | 12 | 0 | 0.24 | -0.15 | 0.01 | -0.04 | 5/7/2026 | 5/7/2026 2:58:45 PM EST | |
| 210.00 | 2.07 | 2.90 | 2.49 | % | 0.01 | 0 | 0 | 0.20 | -0.23 | 0.02 | -0.05 | 5/7/2026 2:58:45 PM EST | |||
| 215.00 | 2.50 | 4.60 | 3.55 | 4.11 | % | 0.02 | 2 | 0 | 0.20 | -0.33 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:58:45 PM EST | |
| 220.00 | 5.05 | 6.30 | 5.68 | 6.10 | % | 0.03 | 3 | 0 | 0.21 | -0.44 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:58:45 PM EST | |
| 225.00 | 7.30 | 10.50 | 8.90 | % | 0.04 | 0 | 0 | 0.22 | -0.56 | 0.02 | -0.07 | 5/7/2026 2:58:45 PM EST | |||
| 230.00 | 10.60 | 13.05 | 11.83 | 12.25 | % | 0.05 | 1 | 0 | 0.21 | -0.67 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:58:45 PM EST | |
| 235.00 | 13.90 | 17.20 | 15.55 | % | 0.07 | 0 | 0 | 0.20 | -0.76 | 0.02 | -0.05 | 5/7/2026 2:58:45 PM EST | |||
| 240.00 | 17.70 | 21.35 | 19.53 | % | 0.08 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.04 | 5/7/2026 2:58:45 PM EST | |||
| 245.00 | 22.70 | 25.80 | 24.25 | % | 0.10 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.03 | 5/7/2026 2:58:45 PM EST | |||
| 250.00 | 27.20 | 30.55 | 28.88 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 5/7/2026 2:58:45 PM EST | |||
| 255.00 | 32.30 | 35.40 | 33.85 | % | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 5/7/2026 2:58:45 PM EST | |||
| 260.00 | 36.55 | 40.60 | 38.58 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 5/7/2026 2:58:45 PM EST | |||
| 265.00 | 41.50 | 45.55 | 43.53 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:58:45 PM EST | |||
| 270.00 | 46.45 | 50.55 | 48.50 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 275.00 | 51.55 | 55.55 | 53.55 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 280.00 | 56.45 | 60.50 | 58.48 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 285.00 | 61.45 | 65.50 | 63.48 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 290.00 | 66.50 | 70.50 | 68.50 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST | |||
| 295.00 | 71.40 | 75.50 | 73.45 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:58:45 PM EST |