Options Chain for JOHNSON & JOHNSON COM (JNJ) - $240.10 as of 3/27/2026 6:28:47 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 | 113.95 | 117.95 | 115.95 | % | 0.93 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 130.00 | 109.00 | 113.00 | 111.00 | % | 0.85 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 135.00 | 104.00 | 108.00 | 106.00 | % | 0.79 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 140.00 | 99.05 | 103.00 | 101.03 | % | 0.72 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 145.00 | 94.10 | 98.10 | 96.10 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 150.00 | 89.15 | 93.10 | 91.13 | % | 0.61 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 155.00 | 84.15 | 88.10 | 86.13 | % | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 160.00 | 79.20 | 83.20 | 81.20 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 165.00 | 74.25 | 78.25 | 76.25 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 170.00 | 69.30 | 73.30 | 71.30 | % | 0.42 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 175.00 | 64.35 | 68.35 | 66.35 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 180.00 | 59.40 | 63.25 | 61.33 | % | 0.34 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 185.00 | 54.50 | 58.50 | 56.50 | % | 0.31 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 190.00 | 49.55 | 53.30 | 51.43 | % | 0.27 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 195.00 | 44.80 | 48.10 | 46.45 | % | 0.24 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 200.00 | 40.05 | 43.30 | 41.68 | % | 0.21 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.04 | 3/27/2026 4:00:07 PM EST | |||
| 205.00 | 35.30 | 38.45 | 36.88 | % | 0.18 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.05 | 3/27/2026 4:00:07 PM EST | |||
| 210.00 | 30.70 | 34.10 | 32.40 | % | 0.15 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.08 | 3/27/2026 4:00:07 PM EST | |||
| 215.00 | 26.50 | 29.25 | 27.88 | % | 0.13 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.09 | 3/27/2026 4:00:07 PM EST | |||
| 220.00 | 22.50 | 25.25 | 23.88 | 24.98 | % | 0.11 | 12 | 0 | 0.29 | 0.83 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 225.00 | 19.10 | 20.95 | 20.03 | % | 0.09 | 0 | 0 | 0.30 | 0.77 | 0.01 | -0.11 | 3/27/2026 4:00:07 PM EST | |||
| 230.00 | 15.20 | 17.10 | 16.15 | % | 0.07 | 0 | 0 | 0.29 | 0.71 | 0.01 | -0.12 | 3/27/2026 4:00:07 PM EST | |||
| 235.00 | 11.65 | 14.00 | 12.83 | % | 0.05 | 0 | 0 | 0.28 | 0.63 | 0.02 | -0.12 | 3/27/2026 4:00:07 PM EST | |||
| 240.00 | 8.70 | 11.05 | 9.88 | 10.70 | % | 0.04 | 1 | 0 | 0.28 | 0.55 | 0.02 | -0.12 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 245.00 | 6.15 | 8.55 | 7.35 | 7.50 | % | 0.03 | 6 | 0 | 0.27 | 0.46 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 250.00 | 3.75 | 6.35 | 5.05 | 5.42 | % | 0.02 | 1 | 0 | 0.26 | 0.36 | 0.02 | -0.10 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 255.00 | 2.11 | 4.90 | 3.51 | % | 0.01 | 0 | 0 | 0.26 | 0.27 | 0.02 | -0.08 | 3/27/2026 4:00:07 PM EST | |||
| 260.00 | 0.34 | 4.10 | 2.22 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.01 | -0.06 | 3/27/2026 4:00:07 PM EST | |||
| 265.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.05 | 3/27/2026 4:00:07 PM EST | |||
| 270.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.26 | 0.07 | 0.01 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 275.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 280.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 285.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 290.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 315.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 145.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.04 | 3/27/2026 4:00:07 PM EST | |||
| 205.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.05 | 3/27/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.01 | -0.08 | 3/27/2026 4:00:07 PM EST | |||
| 215.00 | 1.28 | 2.82 | 2.05 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.12 | 0.01 | -0.09 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 220.00 | 0.62 | 3.85 | 2.24 | 1.83 | % | 0.01 | 1 | 0 | 0.29 | -0.17 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 225.00 | 1.74 | 4.60 | 3.17 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.23 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 230.00 | 3.85 | 5.65 | 4.75 | 4.50 | % | 0.02 | 2 | 0 | 0.30 | -0.29 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 235.00 | 5.55 | 7.20 | 6.38 | % | 0.03 | 0 | 0 | 0.29 | -0.37 | 0.02 | -0.12 | 3/27/2026 4:00:07 PM EST | |||
| 240.00 | 7.60 | 9.30 | 8.45 | % | 0.04 | 0 | 0 | 0.28 | -0.45 | 0.02 | -0.12 | 3/27/2026 4:00:07 PM EST | |||
| 245.00 | 9.70 | 11.95 | 10.83 | 10.45 | % | 0.04 | 1 | 0 | 0.27 | -0.54 | 0.02 | -0.11 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 250.00 | 12.80 | 15.05 | 13.93 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.02 | -0.10 | 3/27/2026 4:00:07 PM EST | |||
| 255.00 | 16.35 | 18.65 | 17.50 | % | 0.07 | 0 | 0 | 0.27 | -0.73 | 0.02 | -0.08 | 3/27/2026 4:00:07 PM EST | |||
| 260.00 | 19.35 | 23.25 | 21.30 | % | 0.08 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.06 | 3/27/2026 4:00:07 PM EST | |||
| 265.00 | 23.60 | 27.45 | 25.53 | % | 0.10 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.05 | 3/27/2026 4:00:07 PM EST | |||
| 270.00 | 28.05 | 31.95 | 30.00 | % | 0.11 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 275.00 | 32.80 | 36.75 | 34.78 | % | 0.13 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 280.00 | 37.70 | 41.65 | 39.68 | % | 0.14 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 285.00 | 42.70 | 46.65 | 44.68 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 290.00 | 47.65 | 51.65 | 49.65 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 295.00 | 52.70 | 56.60 | 54.65 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 300.00 | 57.70 | 61.65 | 59.68 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 305.00 | 62.85 | 66.60 | 64.73 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 310.00 | 67.70 | 71.60 | 69.65 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 315.00 | 72.70 | 76.65 | 74.68 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST |