Options Chain for JOHNSON & JOHNSON COM (JNJ) - $242.99 as of 3/12/2026 3:19:07 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 | 71.45 | 74.85 | 73.15 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 175.00 | 66.50 | 69.85 | 68.18 | % | 0.39 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 180.00 | 61.60 | 64.70 | 63.15 | % | 0.35 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 185.00 | 56.90 | 60.10 | 58.50 | % | 0.32 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 190.00 | 52.70 | 55.25 | 53.98 | % | 0.28 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 195.00 | 47.00 | 50.75 | 48.88 | % | 0.25 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 200.00 | 42.95 | 45.05 | 44.00 | % | 0.22 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 205.00 | 37.75 | 40.40 | 39.08 | % | 0.19 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 210.00 | 34.10 | 36.15 | 35.13 | % | 0.17 | 0 | 0 | 0.32 | 0.92 | 0.01 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 215.00 | 29.60 | 31.60 | 30.60 | % | 0.14 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.07 | 3/12/2026 4:00:07 PM EST | |||
| 220.00 | 24.55 | 27.35 | 25.95 | % | 0.12 | 0 | 0 | 0.29 | 0.84 | 0.01 | -0.08 | 3/12/2026 4:00:07 PM EST | |||
| 225.00 | 20.00 | 23.75 | 21.88 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.01 | -0.09 | 3/12/2026 4:00:07 PM EST | |||
| 230.00 | 16.60 | 19.95 | 18.28 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.01 | -0.10 | 3/12/2026 4:00:07 PM EST | |||
| 235.00 | 13.70 | 16.65 | 15.18 | % | 0.06 | 0 | 0 | 0.29 | 0.66 | 0.01 | -0.11 | 3/12/2026 4:00:07 PM EST | |||
| 240.00 | 9.80 | 13.50 | 11.65 | % | 0.05 | 0 | 0 | 0.27 | 0.58 | 0.02 | -0.11 | 3/12/2026 4:00:07 PM EST | |||
| 245.00 | 7.05 | 10.75 | 8.90 | % | 0.04 | 0 | 0 | 0.26 | 0.50 | 0.02 | -0.11 | 3/12/2026 4:00:07 PM EST | |||
| 250.00 | 5.15 | 8.45 | 6.80 | % | 0.03 | 0 | 0 | 0.26 | 0.41 | 0.02 | -0.10 | 3/12/2026 4:00:07 PM EST | |||
| 255.00 | 2.90 | 6.60 | 4.75 | 4.52 | % | 0.02 | 10 | 0 | 0.25 | 0.33 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 260.00 | 1.32 | 5.15 | 3.24 | % | 0.01 | 0 | 0 | 0.24 | 0.25 | 0.02 | -0.08 | 3/12/2026 4:00:07 PM EST | |||
| 265.00 | 0.23 | 4.15 | 2.19 | % | 0.01 | 0 | 0 | 0.22 | 0.17 | 0.01 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.01 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 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 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.44 | -0.08 | 0.01 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 215.00 | 0.16 | 3.95 | 2.06 | % | 0.01 | 0 | 0 | 0.29 | -0.12 | 0.01 | -0.07 | 3/12/2026 4:00:07 PM EST | |||
| 220.00 | 0.67 | 4.45 | 2.56 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.01 | -0.08 | 3/12/2026 4:00:07 PM EST | |||
| 225.00 | 1.58 | 5.35 | 3.47 | % | 0.02 | 0 | 0 | 0.29 | -0.21 | 0.01 | -0.09 | 3/12/2026 4:00:07 PM EST | |||
| 230.00 | 2.75 | 6.50 | 4.63 | % | 0.02 | 0 | 0 | 0.28 | -0.27 | 0.01 | -0.10 | 3/12/2026 4:00:07 PM EST | |||
| 235.00 | 4.25 | 7.90 | 6.08 | 5.89 | % | 0.03 | 30 | 0 | 0.28 | -0.34 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 240.00 | 6.15 | 9.60 | 7.88 | 7.65 | % | 0.03 | 30 | 0 | 0.27 | -0.42 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 245.00 | 8.40 | 11.60 | 10.00 | 9.67 | % | 0.04 | 1 | 0 | 0.26 | -0.50 | 0.02 | -0.11 | 3/12/2026 | 3/12/2026 4:00:07 PM EST | |
| 250.00 | 11.05 | 14.15 | 12.60 | % | 0.05 | 0 | 0 | 0.25 | -0.59 | 0.02 | -0.10 | 3/12/2026 4:00:07 PM EST | |||
| 255.00 | 14.25 | 17.70 | 15.98 | % | 0.06 | 0 | 0 | 0.24 | -0.67 | 0.02 | -0.09 | 3/12/2026 4:00:07 PM EST | |||
| 260.00 | 18.00 | 21.80 | 19.90 | % | 0.08 | 0 | 0 | 0.24 | -0.75 | 0.02 | -0.08 | 3/12/2026 4:00:07 PM EST | |||
| 265.00 | 23.10 | 24.25 | 23.68 | % | 0.09 | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.06 | 3/12/2026 4:00:07 PM EST | |||
| 270.00 | 26.75 | 29.50 | 28.13 | % | 0.10 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 275.00 | 30.95 | 34.60 | 32.78 | % | 0.12 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.03 | 3/12/2026 4:00:07 PM EST | |||
| 280.00 | 36.60 | 39.60 | 38.10 | % | 0.14 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 285.00 | 41.60 | 44.55 | 43.08 | % | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 3/12/2026 4:00:07 PM EST | |||
| 290.00 | 46.60 | 49.50 | 48.05 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 295.00 | 51.60 | 54.50 | 53.05 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 300.00 | 56.60 | 59.55 | 58.08 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 305.00 | 61.60 | 64.55 | 63.08 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 310.00 | 66.60 | 69.55 | 68.08 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST |