Options Chain for JOHNSON & JOHNSON COM (JNJ) - $195.25 as of 11/14/2025 4:03:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 94.25 | 98.10 | 96.18 | % | 0.96 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 105.00 | % | 0.00 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 125.00 | 69.25 | 73.10 | 71.18 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 130.00 | 64.25 | 68.10 | 66.18 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | 59.25 | 63.10 | 61.18 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 140.00 | 54.30 | 58.10 | 56.20 | % | 0.40 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 49.25 | 53.15 | 51.20 | % | 0.35 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 44.25 | 48.15 | 46.20 | % | 0.31 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 155.00 | 39.25 | 43.15 | 41.20 | % | 0.27 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | 34.30 | 38.15 | 36.23 | % | 0.23 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 165.00 | 29.30 | 33.20 | 31.25 | % | 0.19 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 170.00 | 24.80 | 28.25 | 26.53 | % | 0.16 | 0 | 0 | 0.42 | 0.98 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 175.00 | 19.80 | 23.45 | 21.63 | % | 0.12 | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 180.00 | 15.80 | 18.85 | 17.33 | % | 0.10 | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 185.00 | 11.15 | 14.45 | 12.80 | 13.22 | % | 0.07 | 5 | 0 | 0.26 | 0.80 | 0.02 | -0.05 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 190.00 | 7.65 | 10.55 | 9.10 | 8.16 | % | 0.05 | 4 | 0 | 0.18 | 0.69 | 0.02 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 195.00 | 4.85 | 7.50 | 6.18 | 5.20 | -0.13 | -2.44% | 0.03 | 4 | 2 | 0.19 | 0.55 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 200.00 | 2.87 | 4.25 | 3.56 | 3.70 | +1.66 | +81.38% | 0.02 | 1 | 3 | 0.18 | 0.39 | 0.03 | -0.05 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 205.00 | 1.27 | 2.67 | 1.97 | 2.01 | +0.76 | +60.80% | 0.01 | 3 | 699 | 0.18 | 0.25 | 0.02 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST |
| 210.00 | 0.51 | 1.91 | 1.21 | % | 0.01 | 0 | 0 | 0.19 | 0.15 | 0.02 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 215.00 | 0.02 | 1.35 | 0.69 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.27 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.30 | -0.02 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 175.00 | 0.02 | 1.29 | 0.66 | 1.29 | % | 0.00 | 1 | 0 | 0.21 | -0.07 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 180.00 | 0.56 | 1.36 | 0.96 | % | 0.01 | 0 | 0 | 0.21 | -0.12 | 0.01 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 185.00 | 1.11 | 2.05 | 1.58 | % | 0.01 | 0 | 0 | 0.20 | -0.20 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 190.00 | 2.34 | 3.25 | 2.80 | 2.64 | % | 0.01 | 3 | 0 | 0.19 | -0.31 | 0.02 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 195.00 | 4.15 | 5.05 | 4.60 | 4.37 | % | 0.02 | 1 | 0 | 0.18 | -0.45 | 0.03 | -0.06 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 200.00 | 6.75 | 8.45 | 7.60 | % | 0.04 | 0 | 0 | 0.19 | -0.61 | 0.03 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 205.00 | 9.05 | 12.45 | 10.75 | % | 0.05 | 0 | 0 | 0.24 | -0.75 | 0.02 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 210.00 | 13.45 | 16.55 | 15.00 | % | 0.07 | 0 | 0 | 0.25 | -0.85 | 0.02 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 215.00 | 18.25 | 21.30 | 19.78 | % | 0.09 | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 220.00 | 23.15 | 27.00 | 25.08 | % | 0.11 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 225.00 | 28.10 | 32.00 | 30.05 | % | 0.13 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 230.00 | 33.05 | 36.70 | 34.88 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 235.00 | 38.05 | 41.95 | 40.00 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 240.00 | 43.05 | 46.90 | 44.98 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 245.00 | 48.05 | 51.90 | 49.98 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 250.00 | 53.05 | 57.05 | 55.05 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 255.00 | 58.00 | 61.85 | 59.93 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 260.00 | 63.00 | 66.90 | 64.95 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 265.00 | 68.00 | 71.90 | 69.95 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |