Options Chain for JOHNSON & JOHNSON COM (JNJ) - $226.10 as of 4/23/2026 3:05:17 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 | 74.10 | 78.10 | 76.10 | % | 0.49 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 160.00 | 69.15 | 73.20 | 71.18 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 165.00 | 64.20 | 68.20 | 66.20 | % | 0.40 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 170.00 | 59.15 | 63.20 | 61.18 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 175.00 | 54.20 | 58.30 | 56.25 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 180.00 | 49.30 | 53.45 | 51.38 | % | 0.29 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 185.00 | 44.40 | 48.50 | 46.45 | % | 0.25 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 190.00 | 39.95 | 43.30 | 41.63 | % | 0.22 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 195.00 | 35.10 | 38.45 | 36.78 | % | 0.19 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.01 | 4/23/2026 2:59:00 PM EST | |||
| 200.00 | 30.25 | 33.60 | 31.93 | % | 0.16 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.04 | 4/23/2026 2:59:00 PM EST | |||
| 205.00 | 25.50 | 28.90 | 27.20 | % | 0.13 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 4/23/2026 2:59:00 PM EST | |||
| 210.00 | 20.70 | 24.25 | 22.48 | % | 0.11 | 0 | 0 | 0.27 | 0.87 | 0.01 | -0.04 | 4/23/2026 2:59:00 PM EST | |||
| 215.00 | 16.35 | 20.10 | 18.23 | % | 0.08 | 0 | 0 | 0.23 | 0.81 | 0.01 | -0.07 | 4/23/2026 2:59:00 PM EST | |||
| 220.00 | 12.25 | 16.05 | 14.15 | % | 0.06 | 0 | 0 | 0.23 | 0.74 | 0.02 | -0.08 | 4/23/2026 2:59:00 PM EST | |||
| 225.00 | 8.70 | 12.45 | 10.58 | % | 0.05 | 0 | 0 | 0.23 | 0.65 | 0.02 | -0.08 | 4/23/2026 2:59:00 PM EST | |||
| 230.00 | 5.75 | 9.40 | 7.58 | 5.97 | % | 0.03 | 2 | 0 | 0.23 | 0.54 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 2:59:00 PM EST | |
| 235.00 | 4.00 | 5.75 | 4.88 | 5.02 | % | 0.02 | 2 | 0 | 0.22 | 0.42 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 2:59:00 PM EST | |
| 240.00 | 1.94 | 4.00 | 2.97 | 3.05 | % | 0.01 | 1 | 0 | 0.21 | 0.31 | 0.02 | -0.07 | 4/23/2026 | 4/23/2026 2:59:00 PM EST | |
| 245.00 | 0.34 | 3.90 | 2.12 | % | 0.01 | 0 | 0 | 0.21 | 0.22 | 0.02 | -0.06 | 4/23/2026 2:59:00 PM EST | |||
| 250.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.01 | -0.05 | 4/23/2026 2:59:00 PM EST | |||
| 255.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.32 | 0.10 | 0.01 | -0.03 | 4/23/2026 2:59:00 PM EST | |||
| 260.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.01 | -0.02 | 4/23/2026 2:59:00 PM EST | |||
| 265.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.02 | 4/23/2026 2:59:00 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 4/23/2026 2:59:00 PM EST | |||
| 275.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/23/2026 2:59:00 PM EST | |||
| 280.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 285.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 290.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 295.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 160.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 165.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 170.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 180.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 185.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 190.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 195.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.01 | 4/23/2026 2:59:00 PM EST | |||
| 200.00 | 0.00 | 1.77 | 0.89 | 0.94 | % | 0.00 | 4 | 0 | 0.30 | -0.06 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 2:59:00 PM EST | |
| 205.00 | 0.00 | 3.15 | 1.58 | 1.11 | % | 0.01 | 1 | 0 | 0.39 | -0.08 | 0.01 | -0.03 | 4/23/2026 | 4/23/2026 2:59:00 PM EST | |
| 210.00 | 0.00 | 3.60 | 1.80 | 1.31 | % | 0.01 | 1 | 0 | 0.36 | -0.13 | 0.01 | -0.04 | 4/23/2026 | 4/23/2026 2:59:00 PM EST | |
| 215.00 | 0.40 | 4.30 | 2.35 | 2.20 | % | 0.01 | 38 | 0 | 0.25 | -0.19 | 0.01 | -0.07 | 4/23/2026 | 4/23/2026 2:59:00 PM EST | |
| 220.00 | 2.54 | 4.40 | 3.47 | 3.23 | % | 0.02 | 1 | 0 | 0.25 | -0.26 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 2:59:00 PM EST | |
| 225.00 | 2.79 | 6.50 | 4.65 | 5.20 | % | 0.02 | 44 | 0 | 0.24 | -0.35 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 2:59:00 PM EST | |
| 230.00 | 5.60 | 8.40 | 7.00 | 7.52 | % | 0.03 | 4 | 0 | 0.23 | -0.46 | 0.02 | -0.08 | 4/23/2026 | 4/23/2026 2:59:00 PM EST | |
| 235.00 | 7.70 | 11.35 | 9.53 | % | 0.04 | 0 | 0 | 0.23 | -0.58 | 0.02 | -0.08 | 4/23/2026 2:59:00 PM EST | |||
| 240.00 | 10.90 | 14.70 | 12.80 | % | 0.05 | 0 | 0 | 0.21 | -0.69 | 0.02 | -0.07 | 4/23/2026 2:59:00 PM EST | |||
| 245.00 | 14.65 | 18.20 | 16.43 | % | 0.07 | 0 | 0 | 0.27 | -0.78 | 0.02 | -0.06 | 4/23/2026 2:59:00 PM EST | |||
| 250.00 | 19.00 | 22.50 | 20.75 | % | 0.08 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.05 | 4/23/2026 2:59:00 PM EST | |||
| 255.00 | 23.55 | 26.95 | 25.25 | % | 0.10 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.03 | 4/23/2026 2:59:00 PM EST | |||
| 260.00 | 28.30 | 31.65 | 29.98 | % | 0.12 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 4/23/2026 2:59:00 PM EST | |||
| 265.00 | 33.10 | 36.70 | 34.90 | % | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 4/23/2026 2:59:00 PM EST | |||
| 270.00 | 37.85 | 41.80 | 39.83 | % | 0.15 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 4/23/2026 2:59:00 PM EST | |||
| 275.00 | 42.70 | 46.75 | 44.73 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 4/23/2026 2:59:00 PM EST | |||
| 280.00 | 47.85 | 51.70 | 49.78 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 285.00 | 52.80 | 56.85 | 54.83 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 290.00 | 57.75 | 61.65 | 59.70 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST | |||
| 295.00 | 62.65 | 66.70 | 64.68 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/23/2026 2:59:00 PM EST |