Options Chain for JOHNSON & JOHNSON COM (JNJ) - $234.34 as of 5/24/2026 9:23:56 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 | 157.85 | 161.45 | 159.65 | 159.24 | % | 2.13 | 3 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 80.00 | 153.25 | 156.45 | 154.85 | % | 1.94 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 85.00 | 147.85 | 151.45 | 149.65 | % | 1.76 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 90.00 | 142.85 | 146.45 | 144.65 | 144.41 | +7.72 | +5.65% | 1.61 | 20 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 137.85 | 141.45 | 139.65 | % | 1.47 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 100.00 | 132.60 | 136.45 | 134.53 | % | 1.35 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 105.00 | 127.85 | 131.50 | 129.68 | % | 1.24 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 110.00 | 122.65 | 126.45 | 124.55 | % | 1.13 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 115.00 | 117.85 | 121.50 | 119.68 | % | 1.04 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 120.00 | 112.80 | 116.45 | 114.63 | 114.41 | % | 0.96 | 20 | 9 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 125.00 | 107.85 | 111.45 | 109.65 | % | 0.88 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 130.00 | 103.45 | 106.45 | 104.95 | 104.10 | % | 0.81 | 90 | 15 | 1.05 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 135.00 | 97.85 | 101.45 | 99.65 | 99.40 | % | 0.74 | 20 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 140.00 | 92.85 | 96.45 | 94.65 | 94.15 | % | 0.68 | 155 | 25 | 0.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 145.00 | 87.85 | 91.45 | 89.65 | % | 0.62 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 150.00 | 82.85 | 86.55 | 84.70 | 83.90 | +5.16 | +6.56% | 0.56 | 80 | 39 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 77.80 | 81.45 | 79.63 | 78.90 | +7.55 | +10.59% | 0.51 | 115 | 58 | 0.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 73.30 | 76.45 | 74.88 | 74.92 | +4.12 | +5.82% | 0.47 | 126 | 125 | 0.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 68.10 | 71.15 | 69.63 | 62.50 | 0.00 | 0.00% | 0.42 | 0 | 47 | 0.65 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 62.80 | 66.15 | 64.48 | 64.53 | -6.02 | -8.54% | 0.38 | 6 | 215 | 0.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 57.85 | 61.45 | 59.65 | 53.90 | 0.00 | 0.00% | 0.34 | 0 | 45 | 0.59 | 0.99 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 54.15 | 55.45 | 54.80 | 54.13 | +2.78 | +5.42% | 0.30 | 1 | 911 | 0.44 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 47.80 | 51.40 | 49.60 | 44.42 | 0.00 | 0.00% | 0.27 | 0 | 974 | 0.49 | 0.99 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 190.00 | 43.10 | 45.95 | 44.53 | 41.27 | 0.00 | 0.00% | 0.23 | 0 | 1,071 | 0.41 | 0.97 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 195.00 | 38.30 | 41.35 | 39.83 | 36.52 | 0.00 | 0.00% | 0.20 | 0 | 286 | 0.39 | 0.95 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 200.00 | 33.95 | 36.60 | 35.28 | 35.16 | +3.26 | +10.22% | 0.18 | 40 | 375 | 0.36 | 0.93 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 210.00 | 25.55 | 27.25 | 26.40 | 26.10 | +3.16 | +13.78% | 0.13 | 35 | 465 | 0.27 | 0.86 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 220.00 | 16.90 | 18.85 | 17.88 | 17.41 | +2.19 | +14.39% | 0.08 | 32 | 1,667 | 0.25 | 0.76 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 230.00 | 10.25 | 11.00 | 10.63 | 10.65 | +1.85 | +21.03% | 0.05 | 3,090 | 3,762 | 0.23 | 0.60 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 240.00 | 5.25 | 5.90 | 5.58 | 5.65 | +1.00 | +21.51% | 0.02 | 764 | 3,471 | 0.22 | 0.41 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 250.00 | 2.43 | 2.78 | 2.61 | 2.58 | +0.46 | +21.70% | 0.01 | 400 | 5,804 | 0.22 | 0.23 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 260.00 | 0.93 | 1.12 | 1.03 | 1.03 | +0.21 | +25.61% | 0.00 | 57 | 4,309 | 0.21 | 0.11 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 270.00 | 0.15 | 0.62 | 0.39 | 0.31 | -0.06 | -16.22% | 0.00 | 8 | 834 | 0.23 | 0.05 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.69 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 817 | 0.29 | 0.02 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.42 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 1.09 | 0.55 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.41 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.37 | 0.19 | 0.21 | -0.05 | -19.24% | 0.00 | 4 | 188 | 0.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:04 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 | 2.13 | 1.07 | % | 0.01 | 0 | 82 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 285 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 542 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 651 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 120.00 | 0.01 | 1.13 | 0.57 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 37 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.02 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.87 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.18 | +0.03 | +20.00% | 0.00 | 5 | 266 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.77 | 0.39 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.59 | 0.30 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 622 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 0.01 | 0.81 | 0.41 | 0.22 | -0.09 | -29.04% | 0.00 | 1 | 1,254 | 0.36 | -0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 0.01 | 0.66 | 0.34 | 0.26 | -0.06 | -18.75% | 0.00 | 4 | 407 | 0.32 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.99 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.41 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.71 | 0.36 | 0.75 | +0.27 | +56.25% | 0.00 | 1 | 570 | 0.34 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 195.00 | 0.24 | 0.81 | 0.53 | 0.50 | -0.34 | -40.48% | 0.00 | 26 | 2,872 | 0.29 | -0.05 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 200.00 | 0.65 | 1.03 | 0.84 | 0.82 | -0.20 | -19.61% | 0.00 | 174 | 2,541 | 0.29 | -0.07 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 210.00 | 1.38 | 1.60 | 1.49 | 1.55 | -0.42 | -21.32% | 0.01 | 229 | 3,649 | 0.26 | -0.14 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 220.00 | 2.87 | 3.25 | 3.06 | 3.02 | -0.83 | -21.56% | 0.01 | 178 | 4,053 | 0.24 | -0.24 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 230.00 | 5.55 | 6.70 | 6.13 | 6.20 | -1.40 | -18.43% | 0.03 | 195 | 2,078 | 0.23 | -0.40 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 240.00 | 11.15 | 11.85 | 11.50 | 10.83 | -3.72 | -25.57% | 0.05 | 64 | 2,858 | 0.23 | -0.59 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 250.00 | 16.95 | 19.20 | 18.08 | 18.70 | -3.55 | -15.96% | 0.07 | 74 | 460 | 0.21 | -0.77 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 260.00 | 25.55 | 28.55 | 27.05 | 26.95 | -4.10 | -13.21% | 0.10 | 10 | 124 | 0.30 | -0.89 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 270.00 | 34.95 | 38.40 | 36.68 | 32.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | -0.95 | 0.01 | -0.02 | 4/10/2026 | 5/22/2026 4:00:04 PM EST |
| 280.00 | 44.85 | 48.45 | 46.65 | 55.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.43 | -0.98 | 0.00 | -0.01 | 4/21/2026 | 5/22/2026 4:00:04 PM EST |
| 290.00 | 54.85 | 58.70 | 56.78 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 300.00 | 65.15 | 68.20 | 66.68 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 310.00 | 74.85 | 78.45 | 76.65 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 320.00 | 84.80 | 88.45 | 86.63 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST |