Options Chain for JOHNSON & JOHNSON COM (JNJ) - $231.29 as of 5/27/2026 8:40:16 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 | 104.70 | 108.90 | 106.80 | % | 0.85 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 130.00 | 99.70 | 103.90 | 101.80 | % | 0.78 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 135.00 | 94.75 | 98.95 | 96.85 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 140.00 | 89.75 | 93.90 | 91.83 | % | 0.66 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 145.00 | 84.80 | 89.00 | 86.90 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 150.00 | 79.80 | 83.95 | 81.88 | % | 0.55 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 155.00 | 74.90 | 79.05 | 76.98 | % | 0.50 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 160.00 | 69.90 | 74.10 | 72.00 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 165.00 | 64.95 | 69.05 | 67.00 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 170.00 | 60.00 | 64.10 | 62.05 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 175.00 | 55.00 | 59.25 | 57.13 | % | 0.33 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 180.00 | 50.10 | 54.25 | 52.18 | % | 0.29 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 185.00 | 46.30 | 48.70 | 47.50 | % | 0.26 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 190.00 | 41.10 | 44.00 | 42.55 | % | 0.22 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 195.00 | 36.30 | 39.50 | 37.90 | % | 0.19 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.04 | 5/27/2026 3:59:59 PM EST | |||
| 200.00 | 31.40 | 34.05 | 32.73 | % | 0.16 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 205.00 | 26.60 | 29.80 | 28.20 | % | 0.14 | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.04 | 5/27/2026 3:59:59 PM EST | |||
| 210.00 | 22.05 | 25.10 | 23.58 | % | 0.11 | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.06 | 5/27/2026 3:59:59 PM EST | |||
| 215.00 | 17.65 | 20.60 | 19.13 | % | 0.09 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.07 | 5/27/2026 3:59:59 PM EST | |||
| 220.00 | 13.65 | 16.35 | 15.00 | 13.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | 0.78 | 0.02 | -0.08 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 225.00 | 10.05 | 11.50 | 10.78 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.23 | 0.69 | 0.02 | -0.09 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 230.00 | 7.00 | 8.15 | 7.58 | 7.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.22 | 0.57 | 0.03 | -0.10 | 5/21/2026 | 5/27/2026 3:59:59 PM EST |
| 235.00 | 4.50 | 5.85 | 5.18 | 5.18 | +0.63 | +13.85% | 0.02 | 2 | 276 | 0.22 | 0.45 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 240.00 | 2.45 | 4.20 | 3.33 | 3.55 | +0.54 | +17.94% | 0.01 | 41 | 21 | 0.21 | 0.35 | 0.02 | -0.10 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 245.00 | 1.40 | 2.98 | 2.19 | 2.12 | +0.82 | +63.08% | 0.01 | 1 | 69 | 0.22 | 0.26 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 250.00 | 0.53 | 1.84 | 1.19 | 1.00 | -0.27 | -21.26% | 0.00 | 28 | 19 | 0.21 | 0.19 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 2.45 | 1.23 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.12 | 0.01 | -0.05 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 1.02 | 0.51 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.28 | 0.08 | 0.01 | -0.04 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.01 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 285.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 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 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.69 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.72 | 0.36 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.23 | 0.62 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.45 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.61 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | -0.03 | 0.00 | -0.04 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 200.00 | 0.18 | 1.18 | 0.68 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.04 | 0.00 | -0.03 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 1.97 | 0.99 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.05 | 0.01 | -0.04 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 210.00 | 0.37 | 1.89 | 1.13 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.10 | 0.01 | -0.06 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 215.00 | 0.81 | 1.88 | 1.35 | 1.43 | +0.13 | +10.00% | 0.01 | 5 | 25 | 0.23 | -0.15 | 0.01 | -0.07 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 220.00 | 1.71 | 2.53 | 2.12 | 1.98 | +0.18 | +10.00% | 0.01 | 36 | 10 | 0.23 | -0.22 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 225.00 | 2.55 | 4.35 | 3.45 | 3.50 | +0.18 | +5.43% | 0.02 | 1 | 66 | 0.22 | -0.31 | 0.02 | -0.09 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 230.00 | 4.75 | 5.90 | 5.33 | 5.12 | -0.53 | -9.39% | 0.02 | 4 | 16 | 0.22 | -0.43 | 0.03 | -0.10 | 5/27/2026 | 5/27/2026 3:59:59 PM EST |
| 235.00 | 7.05 | 8.45 | 7.75 | 7.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.55 | 0.02 | -0.10 | 5/22/2026 | 5/27/2026 3:59:59 PM EST |
| 240.00 | 10.00 | 11.70 | 10.85 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.02 | -0.10 | 5/27/2026 3:59:59 PM EST | |||
| 245.00 | 13.25 | 15.70 | 14.48 | % | 0.06 | 0 | 0 | 0.27 | -0.74 | 0.02 | -0.09 | 5/27/2026 3:59:59 PM EST | |||
| 250.00 | 17.30 | 20.10 | 18.70 | 19.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.29 | -0.81 | 0.02 | -0.08 | 5/26/2026 | 5/27/2026 3:59:59 PM EST |
| 255.00 | 22.05 | 24.25 | 23.15 | % | 0.09 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.05 | 5/27/2026 3:59:59 PM EST | |||
| 260.00 | 26.55 | 30.75 | 28.65 | % | 0.11 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 5/27/2026 3:59:59 PM EST | |||
| 265.00 | 31.60 | 35.75 | 33.68 | % | 0.13 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.03 | 5/27/2026 3:59:59 PM EST | |||
| 270.00 | 36.55 | 40.75 | 38.65 | % | 0.14 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 5/27/2026 3:59:59 PM EST | |||
| 275.00 | 41.60 | 45.75 | 43.68 | % | 0.16 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 280.00 | 46.65 | 50.75 | 48.70 | % | 0.17 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:59 PM EST | |||
| 285.00 | 51.60 | 55.70 | 53.65 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 290.00 | 56.55 | 60.75 | 58.65 | % | 0.20 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 295.00 | 61.60 | 65.70 | 63.65 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 300.00 | 66.55 | 70.70 | 68.63 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 305.00 | 71.60 | 75.75 | 73.68 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 310.00 | 76.65 | 80.75 | 78.70 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST | |||
| 315.00 | 81.60 | 85.70 | 83.65 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:59 PM EST |