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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 73.55 | 77.60 | 75.58 | 77.10 | % | 0.44 | 6 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 175.00 | 68.60 | 72.65 | 70.63 | % | 0.40 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/25/2026 12:59:01 PM EST | |||
| 180.00 | 63.60 | 67.70 | 65.65 | % | 0.36 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 6/25/2026 12:59:01 PM EST | |||
| 185.00 | 58.80 | 62.75 | 60.78 | % | 0.33 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 6/25/2026 12:59:01 PM EST | |||
| 190.00 | 54.20 | 57.55 | 55.88 | % | 0.29 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 6/25/2026 12:59:01 PM EST | |||
| 195.00 | 48.90 | 52.65 | 50.78 | % | 0.26 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 6/25/2026 12:59:01 PM EST | |||
| 200.00 | 44.25 | 47.55 | 45.90 | % | 0.23 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 6/25/2026 12:59:01 PM EST | |||
| 205.00 | 39.30 | 42.75 | 41.03 | % | 0.20 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.04 | 6/25/2026 12:59:01 PM EST | |||
| 210.00 | 34.60 | 37.95 | 36.28 | % | 0.17 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.05 | 6/25/2026 12:59:01 PM EST | |||
| 215.00 | 29.85 | 33.25 | 31.55 | % | 0.15 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.07 | 6/25/2026 12:59:01 PM EST | |||
| 220.00 | 25.55 | 28.30 | 26.93 | % | 0.12 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.08 | 6/25/2026 12:59:01 PM EST | |||
| 225.00 | 21.40 | 24.20 | 22.80 | % | 0.10 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.09 | 6/25/2026 12:59:01 PM EST | |||
| 230.00 | 16.70 | 20.65 | 18.68 | % | 0.08 | 0 | 0 | 0.27 | 0.76 | 0.01 | -0.10 | 6/25/2026 12:59:01 PM EST | |||
| 235.00 | 13.25 | 16.50 | 14.88 | % | 0.06 | 0 | 0 | 0.27 | 0.70 | 0.02 | -0.11 | 6/25/2026 12:59:01 PM EST | |||
| 240.00 | 9.75 | 13.60 | 11.68 | % | 0.05 | 0 | 0 | 0.26 | 0.62 | 0.02 | -0.11 | 6/25/2026 12:59:01 PM EST | |||
| 245.00 | 6.75 | 10.80 | 8.78 | % | 0.04 | 0 | 0 | 0.26 | 0.52 | 0.02 | -0.11 | 6/25/2026 12:59:01 PM EST | |||
| 250.00 | 4.95 | 7.40 | 6.18 | 6.85 | % | 0.02 | 1 | 0 | 0.24 | 0.43 | 0.02 | -0.10 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 255.00 | 3.00 | 6.40 | 4.70 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.02 | -0.09 | 6/25/2026 12:59:01 PM EST | |||
| 260.00 | 1.65 | 4.40 | 3.03 | 3.60 | % | 0.01 | 1 | 0 | 0.25 | 0.24 | 0.02 | -0.08 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 265.00 | 0.20 | 4.15 | 2.18 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.01 | -0.06 | 6/25/2026 12:59:01 PM EST | |||
| 270.00 | 0.75 | 2.05 | 1.40 | 2.05 | % | 0.01 | 1 | 0 | 0.25 | 0.12 | 0.01 | -0.05 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 275.00 | 0.38 | 3.00 | 1.69 | % | 0.01 | 0 | 0 | 0.28 | 0.08 | 0.01 | -0.04 | 6/25/2026 12:59:01 PM EST | |||
| 280.00 | 0.24 | 2.55 | 1.40 | % | 0.01 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.02 | 6/25/2026 12:59:01 PM EST | |||
| 285.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 6/25/2026 12:59:01 PM EST | |||
| 290.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 6/25/2026 12:59:01 PM EST | |||
| 295.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 6/25/2026 12:59:01 PM EST | |||
| 300.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 6/25/2026 12:59:01 PM EST | |||
| 305.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/25/2026 12:59:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/25/2026 12:59:01 PM EST | |||
| 175.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2026 12:59:01 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 6/25/2026 12:59:01 PM EST | |||
| 185.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 6/25/2026 12:59:01 PM EST | |||
| 190.00 | 0.02 | 2.34 | 1.18 | % | 0.01 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 6/25/2026 12:59:01 PM EST | |||
| 195.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 6/25/2026 12:59:01 PM EST | |||
| 200.00 | 0.01 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.04 | 6/25/2026 12:59:01 PM EST | |||
| 205.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 6/25/2026 12:59:01 PM EST | |||
| 210.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.05 | 6/25/2026 12:59:01 PM EST | |||
| 215.00 | 0.56 | 3.10 | 1.83 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.01 | -0.07 | 6/25/2026 12:59:01 PM EST | |||
| 220.00 | 0.87 | 3.50 | 2.19 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.01 | -0.08 | 6/25/2026 12:59:01 PM EST | |||
| 225.00 | 0.16 | 4.00 | 2.08 | % | 0.01 | 0 | 0 | 0.25 | -0.18 | 0.01 | -0.09 | 6/25/2026 12:59:01 PM EST | |||
| 230.00 | 0.89 | 5.05 | 2.97 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.01 | -0.10 | 6/25/2026 12:59:01 PM EST | |||
| 235.00 | 2.35 | 6.35 | 4.35 | 3.95 | % | 0.02 | 1 | 0 | 0.26 | -0.30 | 0.02 | -0.11 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 240.00 | 4.30 | 8.00 | 6.15 | 6.14 | % | 0.03 | 3 | 0 | 0.26 | -0.38 | 0.02 | -0.11 | 6/25/2026 | 6/25/2026 12:59:01 PM EST | |
| 245.00 | 6.25 | 10.20 | 8.23 | % | 0.03 | 0 | 0 | 0.25 | -0.48 | 0.02 | -0.11 | 6/25/2026 12:59:01 PM EST | |||
| 250.00 | 9.05 | 12.80 | 10.93 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.02 | -0.10 | 6/25/2026 12:59:01 PM EST | |||
| 255.00 | 12.70 | 14.90 | 13.80 | % | 0.05 | 0 | 0 | 0.22 | -0.67 | 0.02 | -0.09 | 6/25/2026 12:59:01 PM EST | |||
| 260.00 | 16.10 | 19.50 | 17.80 | % | 0.07 | 0 | 0 | 0.24 | -0.76 | 0.02 | -0.08 | 6/25/2026 12:59:01 PM EST | |||
| 265.00 | 20.20 | 23.50 | 21.85 | % | 0.08 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.06 | 6/25/2026 12:59:01 PM EST | |||
| 270.00 | 24.60 | 27.85 | 26.23 | % | 0.10 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.05 | 6/25/2026 12:59:01 PM EST | |||
| 275.00 | 29.25 | 32.45 | 30.85 | % | 0.11 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 6/25/2026 12:59:01 PM EST | |||
| 280.00 | 34.05 | 37.25 | 35.65 | % | 0.13 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 6/25/2026 12:59:01 PM EST | |||
| 285.00 | 38.75 | 42.25 | 40.50 | % | 0.14 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 6/25/2026 12:59:01 PM EST | |||
| 290.00 | 43.55 | 47.25 | 45.40 | % | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 6/25/2026 12:59:01 PM EST | |||
| 295.00 | 48.55 | 52.30 | 50.43 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 6/25/2026 12:59:01 PM EST | |||
| 300.00 | 53.45 | 57.25 | 55.35 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 6/25/2026 12:59:01 PM EST | |||
| 305.00 | 58.55 | 62.30 | 60.43 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/25/2026 12:59:01 PM EST | |||
| 310.00 | 63.55 | 67.30 | 65.43 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/25/2026 12:59:01 PM EST |