Options Chain for JOHNSON & JOHNSON COM (JNJ) - $228.50 as of 6/5/2026 7:24:47 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 | 106.30 | 110.35 | 108.33 | % | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 130.00 | 101.40 | 105.40 | 103.40 | % | 0.80 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 135.00 | 96.30 | 100.45 | 98.38 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 140.00 | 91.40 | 95.45 | 93.43 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 145.00 | 86.45 | 90.50 | 88.48 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 150.00 | 81.45 | 85.45 | 83.45 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 155.00 | 76.50 | 80.50 | 78.50 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 160.00 | 71.55 | 75.60 | 73.58 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 165.00 | 66.60 | 70.55 | 68.58 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 170.00 | 61.65 | 65.70 | 63.68 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 175.00 | 56.70 | 60.75 | 58.73 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 180.00 | 51.75 | 55.55 | 53.65 | % | 0.30 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:58 PM EST | |||
| 185.00 | 46.80 | 50.75 | 48.78 | % | 0.26 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 6/5/2026 3:59:58 PM EST | |||
| 190.00 | 42.00 | 46.00 | 44.00 | % | 0.23 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 6/5/2026 3:59:58 PM EST | |||
| 195.00 | 37.10 | 40.90 | 39.00 | % | 0.20 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.04 | 6/5/2026 3:59:58 PM EST | |||
| 200.00 | 32.40 | 36.30 | 34.35 | % | 0.17 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.06 | 6/5/2026 3:59:58 PM EST | |||
| 205.00 | 27.70 | 31.50 | 29.60 | % | 0.14 | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.06 | 6/5/2026 3:59:58 PM EST | |||
| 210.00 | 23.45 | 27.30 | 25.38 | % | 0.12 | 0 | 0 | 0.26 | 0.86 | 0.01 | -0.07 | 6/5/2026 3:59:58 PM EST | |||
| 215.00 | 19.10 | 23.10 | 21.10 | % | 0.10 | 0 | 0 | 0.25 | 0.80 | 0.01 | -0.09 | 6/5/2026 3:59:58 PM EST | |||
| 220.00 | 15.50 | 18.35 | 16.93 | % | 0.08 | 0 | 0 | 0.26 | 0.74 | 0.01 | -0.09 | 6/5/2026 3:59:58 PM EST | |||
| 225.00 | 11.75 | 15.45 | 13.60 | % | 0.06 | 0 | 0 | 0.25 | 0.67 | 0.02 | -0.10 | 6/5/2026 3:59:58 PM EST | |||
| 230.00 | 8.55 | 12.30 | 10.43 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | 0.59 | 0.02 | -0.10 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 235.00 | 6.35 | 10.00 | 8.18 | 8.30 | % | 0.03 | 3 | 0 | 0.26 | 0.49 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 3:59:58 PM EST | |
| 240.00 | 4.05 | 7.80 | 5.93 | 5.20 | % | 0.02 | 22 | 0 | 0.25 | 0.39 | 0.02 | -0.09 | 6/5/2026 | 6/5/2026 3:59:58 PM EST | |
| 245.00 | 3.00 | 6.15 | 4.58 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.29 | 0.02 | -0.07 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 250.00 | 1.79 | 3.70 | 2.75 | 3.05 | % | 0.01 | 31 | 0 | 0.24 | 0.21 | 0.02 | -0.06 | 6/5/2026 | 6/5/2026 3:59:58 PM EST | |
| 255.00 | 0.29 | 2.78 | 1.54 | 1.64 | % | 0.01 | 2 | 0 | 0.21 | 0.14 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 3:59:58 PM EST | |
| 260.00 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.03 | 6/5/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 285.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 305.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 6/5/2026 3:59:58 PM EST | |||
| 185.00 | 0.01 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.04 | 6/5/2026 3:59:58 PM EST | |||
| 190.00 | 0.02 | 2.45 | 1.24 | % | 0.01 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.04 | 6/5/2026 3:59:58 PM EST | |||
| 195.00 | 0.24 | 2.56 | 1.40 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.04 | 6/5/2026 3:59:58 PM EST | |||
| 200.00 | 0.35 | 2.79 | 1.57 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.01 | -0.06 | 6/5/2026 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.01 | -0.06 | 6/5/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.07 | 6/5/2026 3:59:58 PM EST | |||
| 215.00 | 0.27 | 4.25 | 2.26 | % | 0.01 | 0 | 0 | 0.24 | -0.20 | 0.01 | -0.09 | 6/5/2026 3:59:58 PM EST | |||
| 220.00 | 1.34 | 5.30 | 3.32 | % | 0.02 | 0 | 0 | 0.25 | -0.26 | 0.01 | -0.09 | 6/5/2026 3:59:58 PM EST | |||
| 225.00 | 2.74 | 6.80 | 4.77 | 6.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | -0.33 | 0.02 | -0.10 | 6/4/2026 | 6/5/2026 3:59:58 PM EST |
| 230.00 | 4.65 | 8.70 | 6.68 | 6.72 | % | 0.03 | 3 | 0 | 0.25 | -0.41 | 0.02 | -0.10 | 6/5/2026 | 6/5/2026 3:59:58 PM EST | |
| 235.00 | 7.20 | 11.05 | 9.13 | % | 0.04 | 0 | 0 | 0.25 | -0.51 | 0.02 | -0.09 | 6/5/2026 3:59:58 PM EST | |||
| 240.00 | 9.95 | 14.05 | 12.00 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.02 | -0.09 | 6/5/2026 3:59:58 PM EST | |||
| 245.00 | 13.20 | 17.30 | 15.25 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.02 | -0.07 | 6/5/2026 3:59:58 PM EST | |||
| 250.00 | 16.95 | 20.85 | 18.90 | % | 0.08 | 0 | 0 | 0.31 | -0.79 | 0.02 | -0.06 | 6/5/2026 3:59:58 PM EST | |||
| 255.00 | 21.25 | 24.90 | 23.08 | % | 0.09 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.05 | 6/5/2026 3:59:58 PM EST | |||
| 260.00 | 25.75 | 29.00 | 27.38 | % | 0.11 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.03 | 6/5/2026 3:59:58 PM EST | |||
| 265.00 | 30.55 | 34.15 | 32.35 | % | 0.12 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 270.00 | 35.25 | 39.15 | 37.20 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 6/5/2026 3:59:58 PM EST | |||
| 275.00 | 40.15 | 44.40 | 42.28 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 280.00 | 45.25 | 49.30 | 47.28 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:58 PM EST | |||
| 285.00 | 50.15 | 54.20 | 52.18 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 290.00 | 55.25 | 59.25 | 57.25 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 295.00 | 60.25 | 64.30 | 62.28 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 300.00 | 65.45 | 69.15 | 67.30 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 305.00 | 70.15 | 74.15 | 72.15 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 310.00 | 75.30 | 79.10 | 77.20 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST | |||
| 315.00 | 80.45 | 83.95 | 82.20 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:58 PM EST |