Options Chain for JOHNSON & JOHNSON COM (JNJ) - $230.80 as of 5/29/2026 10:59:08 AM 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 | 152.20 | 155.20 | 153.70 | 157.28 | 0.00 | 0.00% | 2.05 | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 80.00 | 146.95 | 150.00 | 148.48 | % | 1.86 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 85.00 | 142.05 | 145.25 | 143.65 | % | 1.69 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 90.00 | 137.15 | 140.45 | 138.80 | 144.41 | 0.00 | 0.00% | 1.54 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 95.00 | 132.05 | 135.95 | 134.00 | % | 1.41 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 100.00 | 127.05 | 130.30 | 128.68 | % | 1.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 105.00 | 122.25 | 125.35 | 123.80 | % | 1.18 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 110.00 | 117.15 | 120.60 | 118.88 | % | 1.08 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 115.00 | 112.30 | 115.40 | 113.85 | % | 0.99 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 120.00 | 107.15 | 110.85 | 109.00 | 114.41 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 125.00 | 102.35 | 105.70 | 104.03 | % | 0.83 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 130.00 | 97.45 | 100.50 | 98.98 | 104.10 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 135.00 | 92.45 | 95.55 | 94.00 | 99.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 140.00 | 87.40 | 90.55 | 88.98 | 94.15 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 145.00 | 82.35 | 85.90 | 84.13 | % | 0.58 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 150.00 | 77.70 | 80.85 | 79.28 | 83.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 155.00 | 72.60 | 75.50 | 74.05 | 78.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 160.00 | 67.80 | 70.70 | 69.25 | 74.92 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 165.00 | 62.70 | 66.40 | 64.55 | 62.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 9:58:46 AM EST |
| 170.00 | 57.60 | 61.10 | 59.35 | 64.53 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.61 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 175.00 | 52.75 | 55.90 | 54.33 | 58.00 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.56 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 180.00 | 47.95 | 50.50 | 49.23 | 54.13 | 0.00 | 0.00% | 0.27 | 0 | 94 | 0.52 | 0.98 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 185.00 | 43.05 | 46.15 | 44.60 | 49.50 | 0.00 | 0.00% | 0.24 | 0 | 356 | 0.48 | 0.98 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 190.00 | 38.95 | 41.25 | 40.10 | 40.20 | -3.56 | -8.14% | 0.21 | 40 | 461 | 0.45 | 0.96 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 195.00 | 33.40 | 36.15 | 34.78 | 36.12 | 0.00 | 0.00% | 0.18 | 0 | 267 | 0.42 | 0.95 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 200.00 | 28.70 | 31.65 | 30.18 | 33.04 | 0.00 | 0.00% | 0.15 | 0 | 325 | 0.38 | 0.92 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 210.00 | 19.75 | 22.20 | 20.98 | 21.50 | -1.75 | -7.53% | 0.10 | 3 | 489 | 0.26 | 0.84 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 220.00 | 13.05 | 14.40 | 13.73 | 13.60 | -1.50 | -9.94% | 0.06 | 5 | 1,666 | 0.25 | 0.70 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 230.00 | 7.35 | 7.80 | 7.58 | 7.60 | -1.40 | -15.56% | 0.03 | 1,107 | 6,157 | 0.23 | 0.51 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 240.00 | 3.50 | 3.80 | 3.65 | 3.51 | -1.14 | -24.52% | 0.02 | 11 | 4,240 | 0.23 | 0.32 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 250.00 | 1.37 | 1.80 | 1.59 | 1.48 | -0.50 | -25.26% | 0.01 | 14 | 6,051 | 0.23 | 0.17 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 260.00 | 0.55 | 0.76 | 0.66 | 0.63 | -0.25 | -28.41% | 0.00 | 13 | 4,330 | 0.23 | 0.08 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 270.00 | 0.12 | 0.53 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 6 | 858 | 0.24 | 0.03 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 280.00 | 0.01 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.25 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 290.00 | 0.00 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 9:58:46 AM EST |
| 300.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 9:58:46 AM EST |
| 310.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 320.00 | 0.00 | 0.97 | 0.49 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 9:58:46 AM 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 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 80.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 9:58:46 AM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/29/2026 9:58:46 AM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 285 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 542 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 100.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 651 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 105.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 665 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 9:58:46 AM EST |
| 110.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 120.00 | 0.01 | 0.48 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 125.00 | 0.00 | 2.09 | 1.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/29/2026 9:58:46 AM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 9:58:46 AM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 9:58:46 AM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 9:58:46 AM EST |
| 145.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.61 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 9:58:46 AM EST |
| 150.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:46 AM EST |
| 155.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 9:58:46 AM EST |
| 160.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 165.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.47 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 9:58:46 AM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.44 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 175.00 | 0.01 | 0.42 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,253 | 0.33 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 9:58:46 AM EST |
| 180.00 | 0.01 | 0.50 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.31 | -0.02 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 9:58:46 AM EST |
| 185.00 | 0.10 | 0.40 | 0.25 | 0.34 | +0.04 | +13.34% | 0.00 | 46 | 717 | 0.30 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 190.00 | 0.20 | 0.60 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.29 | -0.04 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 195.00 | 0.41 | 0.74 | 0.58 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2,873 | 0.28 | -0.05 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 200.00 | 0.69 | 1.05 | 0.87 | 0.91 | +0.12 | +15.19% | 0.00 | 4 | 2,703 | 0.28 | -0.08 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 210.00 | 1.76 | 1.93 | 1.85 | 1.84 | +0.39 | +26.90% | 0.01 | 14 | 3,614 | 0.25 | -0.16 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 220.00 | 3.75 | 4.00 | 3.88 | 3.87 | +0.64 | +19.82% | 0.02 | 134 | 4,186 | 0.23 | -0.30 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 230.00 | 7.65 | 7.95 | 7.80 | 7.77 | +1.07 | +15.97% | 0.03 | 22 | 2,149 | 0.23 | -0.49 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 9:58:46 AM EST |
| 240.00 | 13.50 | 14.80 | 14.15 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 2,867 | 0.21 | -0.68 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 250.00 | 21.25 | 23.55 | 22.40 | 19.35 | 0.00 | 0.00% | 0.09 | 0 | 467 | 0.28 | -0.83 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 9:58:46 AM EST |
| 260.00 | 30.20 | 33.25 | 31.73 | 29.30 | 0.00 | 0.00% | 0.12 | 0 | 110 | 0.35 | -0.92 | 0.01 | -0.03 | 5/26/2026 | 5/29/2026 9:58:46 AM EST |
| 270.00 | 40.20 | 43.20 | 41.70 | 32.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 4/10/2026 | 5/29/2026 9:58:46 AM EST |
| 280.00 | 50.15 | 52.65 | 51.40 | 55.11 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/21/2026 | 5/29/2026 9:58:46 AM EST |
| 290.00 | 59.80 | 63.30 | 61.55 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 300.00 | 69.75 | 73.25 | 71.50 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 310.00 | 80.35 | 83.45 | 81.90 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST | |||
| 320.00 | 89.55 | 93.45 | 91.50 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:46 AM EST |