Options Chain for JOHNSON & JOHNSON COM (JNJ) - $223.48 as of 6/2/2026 6:25:05 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 | 96.55 | 100.55 | 98.55 | % | 0.79 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 130.00 | 91.60 | 95.65 | 93.63 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 135.00 | 86.65 | 90.65 | 88.65 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 140.00 | 81.65 | 85.65 | 83.65 | % | 0.60 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 145.00 | 76.60 | 80.70 | 78.65 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 150.00 | 71.70 | 75.80 | 73.75 | % | 0.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 155.00 | 66.70 | 70.70 | 68.70 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 160.00 | 61.75 | 65.80 | 63.78 | % | 0.40 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 165.00 | 56.80 | 60.80 | 58.80 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 170.00 | 51.80 | 55.85 | 53.83 | % | 0.32 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 175.00 | 46.85 | 50.85 | 48.85 | % | 0.28 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 180.00 | 41.90 | 45.90 | 43.90 | % | 0.24 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 6/2/2026 3:59:37 PM EST | |||
| 185.00 | 38.00 | 40.90 | 39.45 | % | 0.21 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 6/2/2026 3:59:37 PM EST | |||
| 190.00 | 32.95 | 36.00 | 34.48 | % | 0.18 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.05 | 6/2/2026 3:59:37 PM EST | |||
| 195.00 | 28.40 | 31.15 | 29.78 | % | 0.15 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.04 | 6/2/2026 3:59:37 PM EST | |||
| 200.00 | 23.60 | 26.45 | 25.03 | % | 0.13 | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.07 | 6/2/2026 3:59:37 PM EST | |||
| 205.00 | 18.90 | 21.85 | 20.38 | % | 0.10 | 0 | 0 | 0.32 | 0.90 | 0.01 | -0.08 | 6/2/2026 3:59:37 PM EST | |||
| 210.00 | 14.50 | 17.55 | 16.03 | 16.70 | -3.70 | -18.14% | 0.08 | 5 | 7 | 0.30 | 0.83 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 215.00 | 11.25 | 13.10 | 12.18 | 11.80 | % | 0.06 | 1 | 0 | 0.21 | 0.74 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 3:59:37 PM EST | |
| 220.00 | 7.90 | 10.00 | 8.95 | 8.80 | -1.70 | -16.19% | 0.04 | 1 | 19 | 0.22 | 0.63 | 0.02 | -0.11 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 225.00 | 5.35 | 6.85 | 6.10 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.22 | 0.51 | 0.03 | -0.10 | 6/1/2026 | 6/2/2026 3:59:37 PM EST |
| 230.00 | 3.00 | 4.05 | 3.53 | 4.00 | -0.10 | -2.44% | 0.02 | 1 | 44 | 0.20 | 0.38 | 0.02 | -0.09 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 235.00 | 1.72 | 2.89 | 2.31 | 2.41 | % | 0.01 | 1 | 0 | 0.21 | 0.26 | 0.02 | -0.07 | 6/2/2026 | 6/2/2026 3:59:37 PM EST | |
| 240.00 | 0.94 | 1.61 | 1.28 | 1.45 | -0.06 | -3.98% | 0.01 | 63 | 268 | 0.21 | 0.16 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 245.00 | 0.31 | 1.13 | 0.72 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.20 | 0.10 | 0.01 | -0.04 | 5/29/2026 | 6/2/2026 3:59:37 PM EST |
| 250.00 | 0.00 | 2.52 | 1.26 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.36 | 0.05 | 0.01 | -0.02 | 5/29/2026 | 6/2/2026 3:59:37 PM EST |
| 255.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.01 | 6/2/2026 3:59:37 PM EST | |||
| 260.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 6/2/2026 3:59:37 PM EST | |||
| 265.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 270.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 275.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 285.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 310.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 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 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 145.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 150.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 155.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 160.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 165.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 170.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 175.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 180.00 | 0.02 | 0.57 | 0.30 | 0.07 | -0.21 | -75.00% | 0.00 | 5 | 464 | 0.34 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 185.00 | 0.02 | 0.74 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 3:59:37 PM EST |
| 190.00 | 0.04 | 2.21 | 1.13 | % | 0.01 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.05 | 6/2/2026 3:59:37 PM EST | |||
| 195.00 | 0.00 | 2.03 | 1.02 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.04 | 6/2/2026 3:59:37 PM EST | |||
| 200.00 | 0.10 | 0.88 | 0.49 | 0.75 | -0.22 | -22.68% | 0.00 | 10 | 1 | 0.23 | -0.06 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 205.00 | 0.30 | 1.92 | 1.11 | 1.06 | -0.29 | -21.49% | 0.01 | 1 | 7 | 0.24 | -0.10 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 210.00 | 1.32 | 1.94 | 1.63 | 1.71 | -0.25 | -12.76% | 0.01 | 35 | 301 | 0.23 | -0.17 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 215.00 | 2.29 | 3.10 | 2.70 | 2.55 | -0.68 | -21.06% | 0.01 | 4 | 47 | 0.23 | -0.26 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 220.00 | 3.45 | 5.45 | 4.45 | 4.58 | +0.05 | +1.11% | 0.02 | 1 | 35 | 0.23 | -0.37 | 0.02 | -0.11 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 225.00 | 5.85 | 7.45 | 6.65 | 6.95 | +0.31 | +4.67% | 0.03 | 1 | 2 | 0.22 | -0.49 | 0.03 | -0.10 | 6/2/2026 | 6/2/2026 3:59:37 PM EST |
| 230.00 | 8.95 | 10.45 | 9.70 | 8.14 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.22 | -0.62 | 0.02 | -0.09 | 5/29/2026 | 6/2/2026 3:59:37 PM EST |
| 235.00 | 12.35 | 14.40 | 13.38 | % | 0.06 | 0 | 0 | 0.21 | -0.74 | 0.02 | -0.07 | 6/2/2026 3:59:37 PM EST | |||
| 240.00 | 15.80 | 18.60 | 17.20 | % | 0.07 | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.05 | 6/2/2026 3:59:37 PM EST | |||
| 245.00 | 20.45 | 22.95 | 21.70 | % | 0.09 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.04 | 6/2/2026 3:59:37 PM EST | |||
| 250.00 | 25.10 | 29.05 | 27.08 | % | 0.11 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 6/2/2026 3:59:37 PM EST | |||
| 255.00 | 30.00 | 34.00 | 32.00 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 6/2/2026 3:59:37 PM EST | |||
| 260.00 | 34.95 | 39.05 | 37.00 | % | 0.14 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 6/2/2026 3:59:37 PM EST | |||
| 265.00 | 40.05 | 44.00 | 42.03 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 270.00 | 44.85 | 49.00 | 46.93 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 275.00 | 50.05 | 54.00 | 52.03 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 280.00 | 54.95 | 59.05 | 57.00 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 285.00 | 60.00 | 64.05 | 62.03 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 290.00 | 65.05 | 69.00 | 67.03 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 295.00 | 70.05 | 74.00 | 72.03 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 300.00 | 75.00 | 79.00 | 77.00 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 305.00 | 79.95 | 84.05 | 82.00 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 310.00 | 85.00 | 89.05 | 87.03 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST | |||
| 315.00 | 90.00 | 94.00 | 92.00 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:37 PM EST |