Options Chain for JOHNSON & JOHNSON COM (JNJ) - $235.37 as of 3/23/2026 11:15:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 115.40 | 118.20 | 116.80 | % | 0.97 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 125.00 | 109.95 | 113.25 | 111.60 | % | 0.89 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 130.00 | 105.45 | 108.25 | 106.85 | % | 0.82 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 135.00 | 100.30 | 103.30 | 101.80 | % | 0.75 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 140.00 | 95.25 | 98.35 | 96.80 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 145.00 | 90.55 | 93.40 | 91.98 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 150.00 | 85.55 | 88.40 | 86.98 | % | 0.58 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 155.00 | 80.60 | 83.45 | 82.03 | % | 0.53 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 160.00 | 75.70 | 78.55 | 77.13 | % | 0.48 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:45 PM EST | |||
| 165.00 | 70.10 | 74.00 | 72.05 | 81.84 | 0.00 | 0.00% | 0.44 | 0 | 23 | 0.73 | 1.00 | 0.00 | -0.02 | 2/19/2026 | 3/23/2026 3:59:45 PM EST |
| 170.00 | 65.20 | 68.25 | 66.73 | 74.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 3/23/2026 3:59:45 PM EST |
| 175.00 | 60.30 | 63.75 | 62.03 | 74.15 | 0.00 | 0.00% | 0.35 | 0 | 55 | 0.58 | 0.99 | 0.00 | -0.04 | 3/3/2026 | 3/23/2026 3:59:45 PM EST |
| 180.00 | 55.40 | 58.80 | 57.10 | 66.11 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.54 | 0.98 | 0.00 | -0.04 | 2/23/2026 | 3/23/2026 3:59:45 PM EST |
| 185.00 | 51.15 | 53.15 | 52.15 | % | 0.28 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.05 | 3/23/2026 3:59:45 PM EST | |||
| 190.00 | 45.85 | 49.00 | 47.43 | 52.17 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.46 | 0.96 | 0.00 | -0.06 | 3/5/2026 | 3/23/2026 3:59:45 PM EST |
| 195.00 | 40.95 | 43.55 | 42.25 | % | 0.22 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.06 | 3/23/2026 3:59:45 PM EST | |||
| 200.00 | 36.70 | 38.60 | 37.65 | 49.70 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.35 | 0.93 | 0.00 | -0.07 | 3/3/2026 | 3/23/2026 3:59:45 PM EST |
| 210.00 | 27.95 | 29.30 | 28.63 | 26.85 | -11.45 | -29.90% | 0.14 | 8 | 24 | 0.28 | 0.87 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 220.00 | 20.00 | 21.65 | 20.83 | 19.79 | -1.21 | -5.77% | 0.09 | 45 | 318 | 0.28 | 0.78 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 230.00 | 12.70 | 14.45 | 13.58 | 14.90 | +0.31 | +2.13% | 0.06 | 1 | 128 | 0.26 | 0.64 | 0.02 | -0.11 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 240.00 | 7.60 | 8.35 | 7.98 | 8.00 | -0.35 | -4.20% | 0.03 | 444 | 1,248 | 0.25 | 0.48 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 250.00 | 3.45 | 4.35 | 3.90 | 4.10 | -0.55 | -11.83% | 0.02 | 75 | 1,820 | 0.24 | 0.31 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 260.00 | 1.40 | 2.05 | 1.73 | 1.75 | -0.65 | -27.09% | 0.01 | 51 | 1,608 | 0.23 | 0.17 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 270.00 | 0.44 | 1.03 | 0.74 | 0.70 | -0.41 | -36.94% | 0.00 | 12 | 1,990 | 0.23 | 0.08 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 280.00 | 0.00 | 0.87 | 0.44 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.30 | 0.03 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 3:59:45 PM EST |
| 290.00 | 0.04 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.23 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 3:59:45 PM EST |
| 300.00 | 0.00 | 0.91 | 0.46 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.39 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:45 PM EST |
| 310.00 | 0.00 | 0.89 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 3:59:45 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 330.00 | 0.00 | 0.45 | 0.23 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:45 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:45 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 360.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 140.00 | 0.01 | 1.50 | 0.76 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 3:59:45 PM EST |
| 150.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 0.74 | 0.37 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 0.58 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.57 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/23/2026 3:59:45 PM EST |
| 165.00 | 0.00 | 0.62 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.54 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/23/2026 3:59:45 PM EST |
| 170.00 | 0.00 | 0.56 | 0.28 | 0.21 | -0.14 | -40.00% | 0.00 | 11 | 122 | 0.49 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 175.00 | 0.01 | 0.55 | 0.28 | 0.06 | -0.27 | -81.82% | 0.00 | 3 | 22 | 0.36 | -0.01 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 180.00 | 0.01 | 0.91 | 0.46 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.36 | -0.02 | 0.00 | -0.04 | 3/20/2026 | 3/23/2026 3:59:45 PM EST |
| 185.00 | 0.09 | 0.66 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.34 | -0.03 | 0.00 | -0.05 | 3/9/2026 | 3/23/2026 3:59:45 PM EST |
| 190.00 | 0.02 | 1.05 | 0.54 | 0.36 | -0.31 | -46.27% | 0.00 | 2 | 8 | 0.31 | -0.04 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 195.00 | 0.36 | 1.30 | 0.83 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | -0.05 | 0.00 | -0.06 | 3/6/2026 | 3/23/2026 3:59:45 PM EST |
| 200.00 | 0.66 | 1.30 | 0.98 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.32 | -0.07 | 0.00 | -0.07 | 3/20/2026 | 3/23/2026 3:59:45 PM EST |
| 210.00 | 1.53 | 2.30 | 1.92 | 1.88 | -0.74 | -28.25% | 0.01 | 20 | 426 | 0.30 | -0.13 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 220.00 | 2.87 | 4.30 | 3.59 | 3.51 | -0.89 | -20.23% | 0.02 | 7 | 587 | 0.29 | -0.22 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 230.00 | 5.60 | 6.70 | 6.15 | 6.38 | -0.57 | -8.21% | 0.03 | 38 | 1,883 | 0.26 | -0.36 | 0.02 | -0.11 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 240.00 | 9.50 | 11.50 | 10.50 | 10.80 | -0.97 | -8.25% | 0.04 | 10 | 742 | 0.25 | -0.52 | 0.02 | -0.10 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 250.00 | 16.00 | 17.50 | 16.75 | 16.12 | 0.00 | 0.00% | 0.07 | 0 | 627 | 0.24 | -0.69 | 0.02 | -0.08 | 3/19/2026 | 3/23/2026 3:59:45 PM EST |
| 260.00 | 23.65 | 26.10 | 24.88 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.30 | -0.83 | 0.01 | -0.06 | 3/17/2026 | 3/23/2026 3:59:45 PM EST |
| 270.00 | 33.35 | 35.90 | 34.63 | 23.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | -0.92 | 0.01 | -0.03 | 2/27/2026 | 3/23/2026 3:59:45 PM EST |
| 280.00 | 42.40 | 45.90 | 44.15 | 35.13 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.39 | -0.97 | 0.00 | -0.01 | 2/25/2026 | 3/23/2026 3:59:45 PM EST |
| 290.00 | 52.50 | 55.85 | 54.18 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/23/2026 3:59:45 PM EST | |||
| 300.00 | 62.40 | 65.85 | 64.13 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 310.00 | 72.45 | 75.85 | 74.15 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 320.00 | 82.45 | 85.85 | 84.15 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 330.00 | 92.40 | 95.90 | 94.15 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 340.00 | 102.40 | 105.50 | 103.95 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 350.00 | 112.45 | 115.85 | 114.15 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 360.00 | 122.45 | 125.50 | 123.98 | % | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST |