Home Options JNJChain

JNJ

Johnson & JohnsonClose $229.32EOD only

Max Pain

$227.50

Next expiry May 22, 2026

Expected Move

±$3.45

1.5% from close

Price Gap

-1.82

Distance to max pain

IV Rank

Low premium

P/C OI

0.78

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects JNJ options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

JNJ Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
150.00	81.24	78.30	81.40	1.29	1	3	252.9%	0.991	0.0006	-0.280	0.004	0.008
190.00	38.80	38.55	41.45	0.00	1	1	134.7%	0.974	0.0027	-0.370	0.010	0.010
195.00	28.16	33.20	36.45	0.00	0	2	112.1%	0.977	0.0028	-0.280	0.009	0.010
200.00	27.84	27.85	31.45	0.00	1	4	89.6%	0.982	0.0029	-0.190	0.007	0.011
205.00	25.55	23.60	26.45	0.00	0	3	90.6%	0.956	0.0060	-0.380	0.016	0.011
210.00	17.60	18.65	21.30	0.00	1	27	74.0%	0.949	0.0083	-0.351	0.018	0.011
212.50	18.08	16.05	19.00	0.00	0	1	67.9%	0.939	0.0105	-0.371	0.020	0.011
215.00	15.40	13.75	15.70	0.00	5	16	51.8%	0.956	0.0106	-0.228	0.016	0.011
220.00	10.19	8.95	11.55	0.49	6	42	70.5%	0.796	0.0237	-0.868	0.048	0.009
222.50	8.40	6.90	8.75	0.95	5	76	55.7%	0.776	0.0316	-0.727	0.051	0.009
225.00	5.55	4.50	5.15	0.20	3	198	29.2%	0.817	0.0536	-0.350	0.045	0.010
227.50	2.98	2.33	3.60	-0.79	13	591	31.3%	0.642	0.0701	-0.513	0.063	0.008
230.00	1.45	1.22	1.70	-0.85	92	701	24.3%	0.443	0.0956	-0.420	0.067	0.005
232.50	0.60	0.43	0.73	-0.60	310	496	22.9%	0.215	0.0751	-0.290	0.050	0.003
235.00	0.24	0.14	0.31	-0.35	478	1,906	23.5%	0.083	0.0384	-0.156	0.026	0.001
237.50	0.15	0.00	0.15	-0.07	40	189	25.4%	0.033	0.0169	-0.080	0.012	0.000
240.00	0.03	0.03	0.05	-0.14	1,405	4,442	25.5%	0.008	0.0053	-0.025	0.004	0.000
242.50	0.09	0.00	0.15	-0.01	19	112	36.6%	0.021	0.0080	-0.078	0.008	0.000
245.00	0.14	0.00	0.14	0.08	5	695	41.4%	0.016	0.0058	-0.072	0.007	0.000
247.50	0.01	0.00	0.72	0.00	1	2	56.3%	0.035	0.0082	-0.187	0.013	0.000
250.00	0.03	0.00	0.05	0.00	25	208	43.8%	0.004	0.0016	-0.023	0.002	0.000
252.50	1.08	0.00	0.65	0.00	0	5	65.9%	0.026	0.0054	-0.169	0.010	0.000
255.00	0.01	0.00	0.05	-0.01	9	208	52.3%	0.003	0.0011	-0.022	0.002	0.000
257.50	1.07	0.00	2.13	0.00	0	5	100.4%	0.064	0.0074	-0.538	0.021	0.001
260.00	0.01	0.00	0.05	0.00	1	151	55.5%	0.001	0.0004	-0.010	0.001	0.000
265.00	0.02	0.00	2.13	0.00	1	57	117.8%	0.053	0.0054	-0.545	0.018	0.001
270.00	0.03	0.00	1.00	-0.43	5	25	108.8%	0.024	0.0030	-0.258	0.009	0.000
275.00	0.28	0.00	2.13	0.00	2	1	139.3%	0.044	0.0039	-0.549	0.016	0.001
280.00	0.27	0.00	2.13	0.00	1	12	149.4%	0.040	0.0034	-0.550	0.015	0.000
290.00	0.10	0.00	2.13	-0.23	1	3	168.7%	0.035	0.0027	-0.550	0.013	0.000
295.00	0.10	0.00	2.13	-0.15	1	2	177.9%	0.033	0.0024	-0.550	0.012	0.000
305.00	0.17	0.00	0.20	0.00	1	14	133.6%	0.002	0.0003	-0.041	0.001	0.000
310.00	0.24	0.00	0.20	0.00	3	11	140.2%	0.002	0.0003	-0.041	0.001	0.000
315.00	0.12	0.00	0.25	0.00	1	6	150.8%	0.003	0.0003	-0.053	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	0.35	0.00	2.13	0.00	3	15	308.0%	-0.017	0.0008	-0.544	0.007	-0.000
170.00	0.01	0.00	0.08	0.00	7	77	129.7%	-0.001	0.0001	-0.014	0.000	-0.000
175.00	0.38	0.00	2.12	0.00	7	6	199.0%	-0.028	0.0019	-0.543	0.011	-0.000
180.00	1.19	0.00	2.13	0.00	1	5	182.4%	-0.031	0.0023	-0.544	0.012	-0.000
185.00	0.01	0.00	0.21	-0.22	4	0	108.6%	-0.003	0.0005	-0.046	0.002	-0.000
190.00	0.03	0.00	2.13	0.00	10	171	149.5%	-0.039	0.0034	-0.540	0.014	-0.001
195.00	0.03	0.00	2.12	0.00	1	35	133.2%	-0.045	0.0042	-0.534	0.016	-0.001
200.00	0.02	0.00	2.13	0.00	10	59	117.3%	-0.052	0.0054	-0.532	0.018	-0.001
202.50	0.01	0.00	0.42	0.00	2	6	76.1%	-0.013	0.0025	-0.104	0.005	-0.000
205.00	0.05	0.01	0.35	0.04	2	165	67.9%	-0.012	0.0027	-0.089	0.005	-0.000
207.50	0.02	0.00	0.44	0.00	11	73	64.1%	-0.016	0.0037	-0.110	0.007	-0.000
210.00	0.03	0.00	0.09	0.00	28	342	49.2%	-0.007	0.0024	-0.042	0.003	-0.000
212.50	0.02	0.00	0.30	-0.04	2	43	54.9%	-0.029	0.0070	-0.152	0.011	-0.000
215.00	0.04	0.01	0.18	-0.03	94	913	43.2%	-0.021	0.0068	-0.090	0.008	-0.000
217.50	0.04	0.00	0.29	-0.08	69	232	41.0%	-0.039	0.0120	-0.145	0.014	-0.000
220.00	0.08	0.06	0.22	-0.07	30	701	31.9%	-0.038	0.0151	-0.110	0.014	-0.000
222.50	0.15	0.09	0.20	-0.15	65	728	24.5%	-0.046	0.0231	-0.098	0.016	-0.001
225.00	0.42	0.27	0.51	-0.14	91	394	23.8%	-0.136	0.0538	-0.217	0.037	-0.002
227.50	0.77	0.74	1.09	-0.38	116	122	22.5%	-0.308	0.0921	-0.328	0.060	-0.004
230.00	1.48	1.73	2.24	-0.57	100	246	22.6%	-0.561	0.1026	-0.363	0.067	-0.007
232.50	3.35	2.92	4.00	-0.20	3	85	24.2%	-0.772	0.0734	-0.290	0.051	-0.010
235.00	4.75	4.20	6.55	-1.28	2	62	34.0%	-0.829	0.0440	-0.344	0.043	-0.011
237.50	10.62	6.20	8.85	0.00	6	6	38.4%	-0.887	0.0294	-0.288	0.033	-0.012
240.00	13.01	8.80	11.45	0.00	4	4	47.8%	-0.896	0.0222	-0.340	0.031	-0.012
245.00	8.35	16.20	19.40	0.00	200	0	87.4%	-0.838	0.0165	-0.885	0.042	-0.011
250.00	22.55	18.65	21.50	0.00	1	0	75.8%	-0.934	0.0100	-0.384	0.022	-0.013
260.00	20.20	31.25	34.30	0.00	0	0	129.7%	-0.896	0.0082	-0.968	0.031	-0.013
265.00	30.21	33.65	36.75	0.00	1	0	117.9%	-0.946	0.0054	-0.516	0.019	-0.014
280.00	38.90	51.25	54.30	0.00	0	0	177.4%	-0.927	0.0046	-1.015	0.024	-0.014

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.