Options Chain for JOHNSON & JOHNSON COM (JNJ) - $203.90 as of 11/21/2025 8:53:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 127.90 | 131.00 | 129.45 | 119.70 | 0.00 | 0.00% | 1.73 | 0 | 49 | 1.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 122.90 | 126.00 | 124.45 | 98.10 | 0.00 | 0.00% | 1.56 | 0 | 11 | 1.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:59 PM EST |
| 85.00 | 117.90 | 121.00 | 119.45 | 85.00 | 0.00 | 0.00% | 1.41 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 112.55 | 115.30 | 113.93 | 116.02 | +27.82 | +31.55% | 1.27 | 1 | 14 | 1.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 95.00 | 107.90 | 110.30 | 109.10 | 83.35 | 0.00 | 0.00% | 1.15 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:59 PM EST |
| 100.00 | 102.95 | 105.50 | 104.23 | 92.53 | 0.00 | 0.00% | 1.04 | 0 | 26 | 1.15 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:59 PM EST |
| 105.00 | 98.50 | 101.00 | 99.75 | 73.40 | 0.00 | 0.00% | 0.95 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:59 PM EST |
| 110.00 | 92.90 | 96.00 | 94.45 | 68.40 | 0.00 | 0.00% | 0.86 | 0 | 18 | 1.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:59 PM EST |
| 115.00 | 87.90 | 91.00 | 89.45 | 63.50 | 0.00 | 0.00% | 0.78 | 0 | 17 | 1.07 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:59 PM EST |
| 120.00 | 82.90 | 86.10 | 84.50 | 72.28 | 0.00 | 0.00% | 0.70 | 0 | 100 | 1.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:59 PM EST |
| 125.00 | 78.05 | 80.90 | 79.48 | 78.20 | 0.00 | 0.00% | 0.64 | 0 | 168 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 130.00 | 72.60 | 76.05 | 74.33 | 59.75 | 0.00 | 0.00% | 0.57 | 0 | 277 | 0.84 | 0.99 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:59 PM EST |
| 135.00 | 68.45 | 70.90 | 69.68 | 71.38 | +16.28 | +29.55% | 0.52 | 2 | 242 | 0.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 140.00 | 63.55 | 66.00 | 64.78 | 65.64 | +5.59 | +9.31% | 0.46 | 10 | 544 | 0.72 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 145.00 | 57.55 | 61.05 | 59.30 | 59.53 | +1.39 | +2.40% | 0.41 | 250 | 1,315 | 0.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 150.00 | 53.35 | 55.85 | 54.60 | 51.26 | 0.00 | 0.00% | 0.36 | 0 | 993 | 0.57 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 155.00 | 47.95 | 51.05 | 49.50 | 50.97 | +2.37 | +4.88% | 0.32 | 8 | 1,313 | 0.56 | 0.98 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 160.00 | 42.85 | 46.10 | 44.48 | 46.00 | +2.30 | +5.27% | 0.28 | 24 | 3,168 | 0.51 | 0.97 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 165.00 | 38.50 | 41.00 | 39.75 | 40.25 | +2.15 | +5.65% | 0.24 | 468 | 3,228 | 0.43 | 0.96 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 170.00 | 33.75 | 36.25 | 35.00 | 35.83 | +2.09 | +6.20% | 0.21 | 151 | 10,154 | 0.41 | 0.94 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 175.00 | 29.05 | 30.95 | 30.00 | 30.92 | +2.09 | +7.25% | 0.17 | 58 | 3,861 | 0.33 | 0.92 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 180.00 | 24.00 | 26.65 | 25.33 | 25.95 | +1.10 | +4.43% | 0.14 | 89 | 5,350 | 0.34 | 0.88 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 185.00 | 19.45 | 21.90 | 20.68 | 20.50 | +0.50 | +2.50% | 0.11 | 73 | 3,530 | 0.29 | 0.84 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 190.00 | 15.40 | 16.90 | 16.15 | 17.34 | +1.94 | +12.60% | 0.08 | 75 | 5,093 | 0.21 | 0.79 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 195.00 | 11.00 | 13.20 | 12.10 | 12.25 | +0.55 | +4.71% | 0.06 | 62 | 5,794 | 0.20 | 0.73 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 200.00 | 8.30 | 8.85 | 8.58 | 8.29 | -0.26 | -3.05% | 0.04 | 2,452 | 7,137 | 0.19 | 0.62 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 210.00 | 3.45 | 3.80 | 3.63 | 3.50 | +0.05 | +1.45% | 0.02 | 387 | 4,508 | 0.19 | 0.36 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 220.00 | 1.02 | 1.58 | 1.30 | 1.45 | +0.27 | +22.89% | 0.01 | 1,843 | 2,097 | 0.19 | 0.18 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 230.00 | 0.32 | 0.65 | 0.49 | 0.53 | +0.10 | +23.26% | 0.00 | 53 | 2,222 | 0.20 | 0.08 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.23 | -0.17 | -42.50% | 0.00 | 1 | 1,602 | 0.23 | 0.03 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 428 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.67 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 85.00 | 0.01 | 0.71 | 0.36 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.86 | 0.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 682 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:59 PM EST |
| 100.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 465 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.61 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.85 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,835 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 130.00 | 0.10 | 0.33 | 0.22 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 4,305 | 0.54 | -0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.61 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,354 | 0.60 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:59 PM EST |
| 140.00 | 0.02 | 0.68 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5,758 | 0.46 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4,849 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 150.00 | 0.01 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 18 | 5,310 | 0.36 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 155.00 | 0.11 | 0.35 | 0.23 | 0.20 | +0.01 | +5.27% | 0.00 | 3 | 4,515 | 0.36 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 160.00 | 0.10 | 0.32 | 0.21 | 0.20 | +0.01 | +5.27% | 0.00 | 17 | 2,274 | 0.32 | -0.03 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 165.00 | 0.10 | 0.44 | 0.27 | 0.30 | +0.02 | +7.15% | 0.00 | 4 | 3,052 | 0.29 | -0.04 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 170.00 | 0.31 | 0.41 | 0.36 | 0.38 | +0.01 | +2.71% | 0.00 | 14 | 9,642 | 0.28 | -0.06 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 175.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.02 | -3.85% | 0.00 | 36 | 3,088 | 0.27 | -0.08 | 0.01 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 180.00 | 0.52 | 1.00 | 0.76 | 0.75 | +0.04 | +5.64% | 0.00 | 62 | 4,336 | 0.24 | -0.12 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 185.00 | 0.85 | 1.29 | 1.07 | 1.09 | -0.12 | -9.92% | 0.01 | 147 | 2,748 | 0.23 | -0.16 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 190.00 | 1.53 | 1.69 | 1.61 | 1.67 | -0.12 | -6.71% | 0.01 | 410 | 1,247 | 0.21 | -0.21 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 195.00 | 2.50 | 2.90 | 2.70 | 2.69 | -0.25 | -8.51% | 0.01 | 142 | 2,360 | 0.21 | -0.27 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 200.00 | 4.05 | 4.50 | 4.28 | 4.20 | -0.45 | -9.68% | 0.02 | 110 | 1,873 | 0.20 | -0.38 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 210.00 | 8.55 | 10.75 | 9.65 | 8.69 | -1.41 | -13.96% | 0.05 | 44 | 245 | 0.19 | -0.64 | 0.03 | -0.05 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 220.00 | 15.70 | 18.35 | 17.03 | 15.50 | -3.25 | -17.34% | 0.08 | 10 | 23 | 0.24 | -0.82 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 230.00 | 25.25 | 28.35 | 26.80 | 29.20 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.31 | -0.92 | 0.01 | -0.02 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 240.00 | 35.25 | 37.70 | 36.48 | 38.46 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.36 | -0.97 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |