Options Chain for JOHNSON & JOHNSON COM (JNJ) - $235.40 as of 3/25/2026 6:27:50 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 | 114.00 | 116.95 | 115.48 | % | 0.92 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 130.00 | 108.85 | 112.10 | 110.48 | 104.62 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 135.00 | 104.00 | 107.05 | 105.53 | 99.64 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 140.00 | 98.95 | 102.10 | 100.53 | % | 0.72 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 145.00 | 94.00 | 97.05 | 95.53 | % | 0.66 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 150.00 | 89.00 | 92.05 | 90.53 | % | 0.60 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 155.00 | 83.90 | 87.10 | 85.50 | % | 0.55 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 160.00 | 79.05 | 82.00 | 80.53 | % | 0.50 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 165.00 | 74.05 | 77.05 | 75.55 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 170.00 | 69.20 | 72.05 | 70.63 | % | 0.42 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 175.00 | 63.95 | 67.15 | 65.55 | % | 0.37 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 180.00 | 59.50 | 62.10 | 60.80 | % | 0.34 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 185.00 | 54.05 | 57.10 | 55.58 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 190.00 | 48.95 | 52.25 | 50.60 | % | 0.27 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 195.00 | 44.00 | 47.30 | 45.65 | % | 0.23 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 200.00 | 39.65 | 42.15 | 40.90 | % | 0.20 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 205.00 | 34.20 | 37.25 | 35.73 | % | 0.17 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 210.00 | 29.30 | 32.30 | 30.80 | % | 0.15 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 3/25/2026 4:00:09 PM EST | |||
| 215.00 | 24.40 | 26.50 | 25.45 | % | 0.12 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.06 | 3/25/2026 4:00:09 PM EST | |||
| 217.50 | 22.05 | 25.05 | 23.55 | % | 0.11 | 0 | 0 | 0.50 | 0.95 | 0.01 | -0.08 | 3/25/2026 4:00:09 PM EST | |||
| 220.00 | 19.70 | 21.90 | 20.80 | % | 0.09 | 0 | 15 | 0.41 | 0.93 | 0.01 | -0.09 | 3/25/2026 4:00:09 PM EST | |||
| 222.50 | 17.50 | 20.45 | 18.98 | 19.17 | % | 0.09 | 3 | 0 | 0.45 | 0.90 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 225.00 | 15.55 | 17.25 | 16.40 | % | 0.07 | 0 | 0 | 0.28 | 0.87 | 0.01 | -0.12 | 3/25/2026 4:00:09 PM EST | |||
| 227.50 | 13.40 | 15.00 | 14.20 | % | 0.06 | 0 | 0 | 0.28 | 0.84 | 0.02 | -0.13 | 3/25/2026 4:00:09 PM EST | |||
| 230.00 | 11.55 | 12.30 | 11.93 | 10.90 | +2.05 | +23.17% | 0.05 | 3 | 19 | 0.26 | 0.79 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 232.50 | 9.45 | 10.25 | 9.85 | 7.17 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.25 | 0.74 | 0.02 | -0.16 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 235.00 | 7.60 | 8.40 | 8.00 | 8.88 | +3.68 | +70.77% | 0.03 | 8 | 339 | 0.24 | 0.67 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 237.50 | 6.10 | 6.75 | 6.43 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.24 | 0.60 | 0.03 | -0.17 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 240.00 | 4.90 | 5.40 | 5.15 | 5.06 | +1.75 | +52.87% | 0.02 | 6 | 212 | 0.25 | 0.52 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 242.50 | 3.65 | 4.00 | 3.83 | 4.53 | +2.12 | +87.97% | 0.02 | 4 | 13 | 0.24 | 0.44 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 245.00 | 2.64 | 2.96 | 2.80 | 2.75 | +1.31 | +90.98% | 0.01 | 64 | 200 | 0.23 | 0.35 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 247.50 | 1.80 | 2.08 | 1.94 | 2.11 | +1.19 | +129.35% | 0.01 | 7 | 11 | 0.23 | 0.27 | 0.03 | -0.13 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 250.00 | 1.18 | 1.43 | 1.31 | 1.35 | +0.75 | +125.00% | 0.01 | 93 | 443 | 0.22 | 0.20 | 0.03 | -0.10 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 252.50 | 0.49 | 0.98 | 0.74 | 0.93 | -1.36 | -59.39% | 0.00 | 7 | 8 | 0.21 | 0.15 | 0.02 | -0.08 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 255.00 | 0.38 | 0.67 | 0.53 | 0.55 | +0.28 | +103.71% | 0.00 | 72 | 272 | 0.22 | 0.10 | 0.02 | -0.07 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 257.50 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.05 | 3/25/2026 4:00:09 PM EST | |||
| 260.00 | 0.16 | 0.40 | 0.28 | 0.20 | -0.04 | -16.67% | 0.00 | 51 | 587 | 0.23 | 0.05 | 0.01 | -0.04 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 262.50 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.02 | 3/25/2026 4:00:09 PM EST | |||
| 265.00 | 0.02 | 0.57 | 0.30 | 0.09 | -0.52 | -85.25% | 0.00 | 5 | 43 | 0.26 | 0.02 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 285.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 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 | 2.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 205.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 210.00 | 0.01 | 0.21 | 0.11 | 0.21 | -0.27 | -56.25% | 0.00 | 1 | 4 | 0.29 | -0.02 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 0.62 | 0.31 | 0.38 | -0.36 | -48.65% | 0.00 | 11 | 42 | 0.38 | -0.03 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 217.50 | 0.11 | 0.73 | 0.42 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.05 | 0.01 | -0.08 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 220.00 | 0.37 | 0.75 | 0.56 | 0.50 | -0.48 | -48.98% | 0.00 | 6 | 320 | 0.30 | -0.07 | 0.01 | -0.09 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 222.50 | 0.33 | 1.02 | 0.68 | 0.67 | -0.60 | -47.25% | 0.00 | 210 | 12 | 0.28 | -0.10 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 225.00 | 0.71 | 1.00 | 0.86 | 0.90 | -0.92 | -50.55% | 0.00 | 91 | 216 | 0.28 | -0.13 | 0.01 | -0.12 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 227.50 | 1.09 | 1.31 | 1.20 | 1.12 | % | 0.01 | 12 | 0 | 0.27 | -0.16 | 0.02 | -0.13 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 230.00 | 1.51 | 1.77 | 1.64 | 1.55 | -1.45 | -48.34% | 0.01 | 140 | 592 | 0.27 | -0.21 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 232.50 | 2.05 | 2.36 | 2.21 | 2.03 | -1.92 | -48.61% | 0.01 | 7 | 15 | 0.26 | -0.26 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 235.00 | 2.70 | 2.88 | 2.79 | 2.67 | -2.43 | -47.65% | 0.01 | 15 | 280 | 0.25 | -0.33 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 237.50 | 3.50 | 3.85 | 3.68 | 3.30 | -3.40 | -50.75% | 0.02 | 8 | 11 | 0.25 | -0.40 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 240.00 | 4.30 | 5.05 | 4.68 | 4.45 | -3.45 | -43.68% | 0.02 | 23 | 56 | 0.24 | -0.48 | 0.03 | -0.17 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 242.50 | 5.20 | 6.25 | 5.73 | 5.85 | -3.74 | -39.00% | 0.02 | 3 | 3 | 0.23 | -0.56 | 0.03 | -0.16 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 245.00 | 6.80 | 8.05 | 7.43 | 7.24 | -4.26 | -37.05% | 0.03 | 3 | 56 | 0.23 | -0.65 | 0.03 | -0.14 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 247.50 | 8.65 | 9.45 | 9.05 | % | 0.04 | 0 | 0 | 0.22 | -0.73 | 0.03 | -0.13 | 3/25/2026 4:00:09 PM EST | |||
| 250.00 | 10.30 | 12.05 | 11.18 | % | 0.04 | 0 | 8 | 0.23 | -0.80 | 0.03 | -0.10 | 3/25/2026 4:00:09 PM EST | |||
| 252.50 | 11.20 | 14.15 | 12.68 | % | 0.05 | 0 | 0 | 0.30 | -0.85 | 0.02 | -0.08 | 3/25/2026 4:00:09 PM EST | |||
| 255.00 | 14.30 | 16.20 | 15.25 | 20.09 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.90 | 0.02 | -0.07 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 257.50 | 15.70 | 19.00 | 17.35 | % | 0.07 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.05 | 3/25/2026 4:00:09 PM EST | |||
| 260.00 | 18.20 | 21.35 | 19.78 | % | 0.08 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.04 | 3/25/2026 4:00:09 PM EST | |||
| 262.50 | 20.55 | 24.00 | 22.28 | 21.92 | % | 0.08 | 1 | 0 | 0.42 | -0.97 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 265.00 | 23.25 | 25.95 | 24.60 | % | 0.09 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 3/25/2026 4:00:09 PM EST | |||
| 270.00 | 28.10 | 31.20 | 29.65 | % | 0.11 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 275.00 | 33.25 | 36.30 | 34.78 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 280.00 | 38.20 | 41.35 | 39.78 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 285.00 | 43.10 | 46.45 | 44.78 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 290.00 | 48.15 | 51.30 | 49.73 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 295.00 | 53.20 | 56.40 | 54.80 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 300.00 | 58.20 | 61.35 | 59.78 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 305.00 | 63.20 | 66.35 | 64.78 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 310.00 | 68.20 | 71.35 | 69.78 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 315.00 | 73.20 | 76.35 | 74.78 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST |