Options Chain for JOHNSON & JOHNSON COM (JNJ) - $237.00 as of 6/10/2026 6:18:00 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 | 111.95 | 115.90 | 113.93 | % | 0.91 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 130.00 | 106.95 | 110.90 | 108.93 | % | 0.84 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 135.00 | 102.00 | 105.90 | 103.95 | % | 0.77 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 140.00 | 97.05 | 100.95 | 99.00 | % | 0.71 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 145.00 | 91.95 | 95.95 | 93.95 | % | 0.65 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 150.00 | 87.05 | 90.95 | 89.00 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 155.00 | 82.00 | 86.00 | 84.00 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 160.00 | 77.00 | 81.00 | 79.00 | % | 0.49 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 165.00 | 72.05 | 76.00 | 74.03 | 57.65 | 0.00 | 0.00% | 0.45 | 0 | 52 | 1.06 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 4:00:09 PM EST |
| 170.00 | 67.10 | 70.95 | 69.03 | % | 0.41 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 175.00 | 62.20 | 66.05 | 64.13 | % | 0.37 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 180.00 | 57.20 | 61.05 | 59.13 | % | 0.33 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 185.00 | 52.15 | 56.10 | 54.13 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 190.00 | 47.25 | 51.10 | 49.18 | % | 0.26 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 195.00 | 42.25 | 46.10 | 44.18 | % | 0.23 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 200.00 | 37.45 | 41.00 | 39.23 | 28.84 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.60 | 0.99 | 0.00 | -0.03 | 6/4/2026 | 6/10/2026 4:00:09 PM EST |
| 205.00 | 32.60 | 36.05 | 34.33 | % | 0.17 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 6/10/2026 4:00:09 PM EST | |||
| 210.00 | 27.70 | 30.75 | 29.23 | % | 0.14 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.04 | 6/10/2026 4:00:09 PM EST | |||
| 215.00 | 23.00 | 26.15 | 24.58 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.44 | 0.94 | 0.01 | -0.05 | 6/4/2026 | 6/10/2026 4:00:09 PM EST |
| 220.00 | 18.50 | 21.05 | 19.78 | 11.45 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.37 | 0.89 | 0.01 | -0.08 | 6/4/2026 | 6/10/2026 4:00:09 PM EST |
| 225.00 | 14.45 | 16.30 | 15.38 | 15.24 | +4.03 | +35.95% | 0.07 | 1 | 77 | 0.26 | 0.82 | 0.02 | -0.10 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 230.00 | 10.55 | 12.40 | 11.48 | 11.34 | +3.56 | +45.76% | 0.05 | 11 | 209 | 0.26 | 0.73 | 0.02 | -0.12 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 235.00 | 7.75 | 8.25 | 8.00 | 7.80 | +1.37 | +21.31% | 0.03 | 9 | 353 | 0.25 | 0.62 | 0.03 | -0.14 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 240.00 | 5.00 | 5.40 | 5.20 | 5.00 | +0.80 | +19.05% | 0.02 | 19 | 183 | 0.24 | 0.48 | 0.03 | -0.14 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 245.00 | 3.00 | 3.35 | 3.18 | 3.12 | +0.74 | +31.10% | 0.01 | 68 | 117 | 0.24 | 0.34 | 0.03 | -0.12 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 250.00 | 1.68 | 1.92 | 1.80 | 1.80 | +0.46 | +34.33% | 0.01 | 98 | 205 | 0.24 | 0.21 | 0.02 | -0.09 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 255.00 | 0.75 | 1.18 | 0.97 | 1.06 | +0.25 | +30.87% | 0.00 | 3 | 35 | 0.23 | 0.11 | 0.02 | -0.06 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 260.00 | 0.09 | 0.70 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 61 | 79 | 0.21 | 0.05 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 265.00 | 0.00 | 2.39 | 1.20 | 0.28 | % | 0.00 | 15 | 0 | 0.43 | 0.03 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 4:00:09 PM EST | |
| 270.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 315.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 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 | 1.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 1.54 | 0.77 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.33 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.89 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.49 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 1.31 | 0.66 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.65 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.34 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 6/10/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.56 | -0.01 | 0.00 | -0.03 | 6/5/2026 | 6/10/2026 4:00:09 PM EST |
| 210.00 | 0.10 | 1.05 | 0.58 | 0.23 | -0.10 | -30.31% | 0.00 | 1 | 74 | 0.41 | -0.03 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 215.00 | 0.10 | 0.90 | 0.50 | 0.30 | -0.20 | -40.00% | 0.00 | 4 | 65 | 0.27 | -0.06 | 0.01 | -0.05 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 220.00 | 0.35 | 1.27 | 0.81 | 0.84 | -0.05 | -5.62% | 0.00 | 10 | 98 | 0.27 | -0.11 | 0.01 | -0.08 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 225.00 | 0.95 | 1.74 | 1.35 | 0.99 | -0.36 | -26.67% | 0.01 | 42 | 146 | 0.25 | -0.18 | 0.02 | -0.10 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 230.00 | 2.20 | 2.41 | 2.31 | 2.29 | -0.10 | -4.19% | 0.01 | 7,565 | 47 | 0.25 | -0.27 | 0.02 | -0.12 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 235.00 | 3.65 | 4.00 | 3.83 | 4.00 | -0.42 | -9.51% | 0.02 | 8 | 31 | 0.24 | -0.38 | 0.03 | -0.14 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 240.00 | 5.90 | 6.30 | 6.10 | 5.95 | -0.71 | -10.67% | 0.03 | 4 | 3 | 0.24 | -0.52 | 0.03 | -0.14 | 6/10/2026 | 6/10/2026 4:00:09 PM EST |
| 245.00 | 8.15 | 9.90 | 9.03 | % | 0.04 | 0 | 0 | 0.23 | -0.66 | 0.03 | -0.12 | 6/10/2026 4:00:09 PM EST | |||
| 250.00 | 11.65 | 13.35 | 12.50 | 19.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.22 | -0.79 | 0.02 | -0.09 | 5/26/2026 | 6/10/2026 4:00:09 PM EST |
| 255.00 | 15.75 | 18.65 | 17.20 | % | 0.07 | 0 | 0 | 0.36 | -0.89 | 0.02 | -0.06 | 6/10/2026 4:00:09 PM EST | |||
| 260.00 | 20.25 | 23.25 | 21.75 | % | 0.08 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.03 | 6/10/2026 4:00:09 PM EST | |||
| 265.00 | 24.50 | 28.30 | 26.40 | % | 0.10 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.02 | 6/10/2026 4:00:09 PM EST | |||
| 270.00 | 29.40 | 33.25 | 31.33 | % | 0.12 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 6/10/2026 4:00:09 PM EST | |||
| 275.00 | 34.45 | 38.20 | 36.33 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 280.00 | 39.40 | 43.20 | 41.30 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 285.00 | 44.40 | 48.20 | 46.30 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 290.00 | 49.45 | 53.30 | 51.38 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 295.00 | 54.40 | 58.20 | 56.30 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 300.00 | 59.45 | 63.25 | 61.35 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 305.00 | 64.40 | 68.20 | 66.30 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 310.00 | 69.45 | 73.20 | 71.33 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST | |||
| 315.00 | 74.40 | 78.25 | 76.33 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/10/2026 4:00:09 PM EST |