Options Chain for JOHNSON & JOHNSON COM (JNJ) - $241.00 as of 6/25/2026 2:29:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 108.15 | 112.00 | 110.08 | % | 0.76 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 150.00 | 103.15 | 107.05 | 105.10 | 81.20 | 0.00 | 0.00% | 0.70 | 0 | 10 | 0.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/26/2026 3:59:57 PM EST |
| 155.00 | 98.20 | 102.10 | 100.15 | 76.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/26/2026 3:59:57 PM EST |
| 160.00 | 93.25 | 97.10 | 95.18 | 73.25 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:57 PM EST |
| 165.00 | 88.25 | 92.15 | 90.20 | 68.25 | 0.00 | 0.00% | 0.55 | 0 | 11 | 0.76 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:57 PM EST |
| 170.00 | 83.30 | 87.20 | 85.25 | 63.35 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.72 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:57 PM EST |
| 175.00 | 78.35 | 82.25 | 80.30 | 58.55 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.68 | 1.00 | 0.00 | -0.02 | 6/8/2026 | 6/26/2026 3:59:57 PM EST |
| 180.00 | 73.50 | 77.35 | 75.43 | 63.54 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.69 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 185.00 | 68.50 | 72.40 | 70.45 | 58.64 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.61 | 1.00 | 0.00 | -0.02 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 190.00 | 63.55 | 67.50 | 65.53 | 53.75 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.58 | 0.99 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 195.00 | 58.70 | 62.60 | 60.65 | 30.45 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.53 | 0.99 | 0.00 | -0.03 | 6/1/2026 | 6/26/2026 3:59:57 PM EST |
| 200.00 | 54.50 | 57.80 | 56.15 | 43.68 | 0.00 | 0.00% | 0.28 | 0 | 72 | 0.50 | 0.98 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 3:59:57 PM EST |
| 210.00 | 44.90 | 48.15 | 46.53 | 45.13 | +9.43 | +26.42% | 0.22 | 10 | 153 | 0.47 | 0.95 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 220.00 | 35.50 | 38.60 | 37.05 | 37.00 | +8.41 | +29.42% | 0.17 | 77 | 1,030 | 0.32 | 0.90 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 230.00 | 26.75 | 29.55 | 28.15 | 27.06 | +6.47 | +31.43% | 0.12 | 3 | 574 | 0.30 | 0.84 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 240.00 | 18.95 | 20.40 | 19.68 | 19.76 | +6.41 | +48.02% | 0.08 | 102 | 2,051 | 0.27 | 0.74 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 250.00 | 12.60 | 13.45 | 13.03 | 13.30 | +5.15 | +63.19% | 0.05 | 2,457 | 2,548 | 0.26 | 0.60 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 260.00 | 6.95 | 8.30 | 7.63 | 7.99 | +3.49 | +77.56% | 0.03 | 434 | 1,301 | 0.25 | 0.44 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 270.00 | 3.80 | 4.70 | 4.25 | 4.40 | +2.25 | +104.66% | 0.02 | 690 | 1,094 | 0.25 | 0.30 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 280.00 | 1.94 | 2.54 | 2.24 | 2.50 | +1.48 | +145.10% | 0.01 | 523 | 675 | 0.25 | 0.19 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 290.00 | 0.85 | 1.68 | 1.27 | 1.16 | +0.69 | +146.81% | 0.00 | 27 | 74 | 0.26 | 0.11 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 300.00 | 0.24 | 0.69 | 0.47 | 0.37 | +0.12 | +48.00% | 0.00 | 4 | 6 | 0.24 | 0.06 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 6/26/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 6/26/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 6/26/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.89 | 0.95 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/26/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 0.00 | 20 | 95 | 0.41 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.58 | 0.29 | 0.13 | -0.06 | -31.58% | 0.00 | 20 | 111 | 0.40 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.96 | 0.48 | 0.15 | -0.14 | -48.28% | 0.00 | 1 | 32 | 0.51 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.12 | -44.45% | 0.00 | 6 | 803 | 0.45 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.14 | 0.57 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.46 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.86 | 0.43 | 0.52 | -0.04 | -7.15% | 0.00 | 4 | 548 | 0.40 | -0.02 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 210.00 | 0.50 | 0.96 | 0.73 | 0.62 | -0.49 | -44.15% | 0.00 | 83 | 757 | 0.32 | -0.05 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 220.00 | 0.80 | 1.46 | 1.13 | 1.24 | -0.65 | -34.40% | 0.01 | 119 | 972 | 0.28 | -0.10 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 230.00 | 1.64 | 2.56 | 2.10 | 2.29 | -1.31 | -36.39% | 0.01 | 253 | 903 | 0.26 | -0.16 | 0.01 | -0.07 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 240.00 | 3.65 | 5.45 | 4.55 | 4.05 | -2.38 | -37.02% | 0.02 | 147 | 664 | 0.27 | -0.26 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 250.00 | 6.60 | 8.90 | 7.75 | 7.54 | -3.71 | -32.98% | 0.03 | 261 | 146 | 0.26 | -0.40 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 260.00 | 11.05 | 13.85 | 12.45 | 13.24 | -5.31 | -28.63% | 0.05 | 11 | 462 | 0.25 | -0.56 | 0.02 | -0.09 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 270.00 | 17.00 | 20.70 | 18.85 | 19.90 | -6.20 | -23.76% | 0.07 | 27 | 4 | 0.23 | -0.70 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 280.00 | 24.90 | 28.75 | 26.83 | 27.90 | -14.91 | -34.83% | 0.10 | 4 | 0 | 0.30 | -0.81 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 290.00 | 33.95 | 37.85 | 35.90 | 36.93 | % | 0.12 | 1 | 0 | 0.31 | -0.89 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST | |
| 300.00 | 43.60 | 47.50 | 45.55 | % | 0.15 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.03 | 6/26/2026 3:59:57 PM EST | |||
| 310.00 | 53.55 | 57.45 | 55.50 | % | 0.18 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 6/26/2026 3:59:57 PM EST | |||
| 320.00 | 63.55 | 67.40 | 65.48 | % | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 6/26/2026 3:59:57 PM EST | |||
| 330.00 | 73.55 | 77.40 | 75.48 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 6/26/2026 3:59:57 PM EST | |||
| 340.00 | 83.55 | 87.40 | 85.48 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 350.00 | 93.55 | 97.40 | 95.48 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST |