Options Chain for JOHNSON & JOHNSON COM (JNJ) - $211.71 as of 12/15/2025 8:19:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 107.65 | 111.10 | 109.38 | % | 1.04 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 110.00 | 102.70 | 106.15 | 104.43 | % | 0.95 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 115.00 | 97.75 | 101.50 | 99.63 | % | 0.87 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 120.00 | 92.75 | 96.20 | 94.48 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 125.00 | 87.80 | 91.55 | 89.68 | % | 0.72 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 130.00 | 82.80 | 86.25 | 84.53 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 135.00 | 77.85 | 81.30 | 79.58 | % | 0.59 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 140.00 | 72.90 | 76.55 | 74.73 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 145.00 | 67.90 | 71.70 | 69.80 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 150.00 | 62.95 | 66.40 | 64.68 | % | 0.43 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 155.00 | 58.00 | 61.45 | 59.73 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 160.00 | 53.05 | 56.80 | 54.93 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 165.00 | 48.10 | 51.15 | 49.63 | 47.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 10:58:56 AM EST |
| 170.00 | 43.20 | 46.65 | 44.93 | % | 0.26 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 12/15/2025 10:58:56 AM EST | |||
| 175.00 | 38.30 | 41.40 | 39.85 | % | 0.23 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 12/15/2025 10:58:56 AM EST | |||
| 180.00 | 33.55 | 36.55 | 35.05 | % | 0.19 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.02 | 12/15/2025 10:58:56 AM EST | |||
| 185.00 | 28.70 | 31.85 | 30.28 | % | 0.16 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.03 | 12/15/2025 10:58:56 AM EST | |||
| 190.00 | 24.05 | 27.20 | 25.63 | % | 0.13 | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.04 | 12/15/2025 10:58:56 AM EST | |||
| 195.00 | 19.55 | 22.55 | 21.05 | % | 0.11 | 0 | 0 | 0.25 | 0.88 | 0.01 | -0.05 | 12/15/2025 10:58:56 AM EST | |||
| 200.00 | 15.90 | 17.55 | 16.73 | % | 0.08 | 0 | 0 | 0.24 | 0.81 | 0.02 | -0.06 | 12/15/2025 10:58:56 AM EST | |||
| 205.00 | 12.60 | 13.60 | 13.10 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.23 | 0.72 | 0.02 | -0.07 | 12/12/2025 | 12/15/2025 10:58:56 AM EST |
| 210.00 | 8.70 | 10.10 | 9.40 | 8.38 | +0.64 | +8.27% | 0.04 | 7 | 1 | 0.21 | 0.62 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 10:58:56 AM EST |
| 215.00 | 5.65 | 7.25 | 6.45 | 6.47 | +1.27 | +24.43% | 0.03 | 3 | 11 | 0.22 | 0.50 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 10:58:56 AM EST |
| 220.00 | 3.75 | 4.90 | 4.33 | 4.12 | +0.87 | +26.77% | 0.02 | 10 | 3 | 0.21 | 0.38 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 10:58:56 AM EST |
| 225.00 | 1.41 | 3.10 | 2.26 | 2.48 | +0.44 | +21.57% | 0.01 | 1 | 1 | 0.19 | 0.26 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 10:58:56 AM EST |
| 230.00 | 0.60 | 1.92 | 1.26 | % | 0.01 | 0 | 0 | 0.16 | 0.16 | 0.02 | -0.04 | 12/15/2025 10:58:56 AM EST | |||
| 235.00 | 0.43 | 2.58 | 1.51 | % | 0.01 | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.03 | 12/15/2025 10:58:56 AM EST | |||
| 240.00 | 0.12 | 0.73 | 0.43 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.01 | -0.02 | 12/15/2025 10:58:56 AM EST | |||
| 245.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 12/15/2025 10:58:56 AM EST | |||
| 250.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 12/15/2025 10:58:56 AM EST | |||
| 255.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 260.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 265.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 270.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 280.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 285.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 290.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 295.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 300.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 305.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 310.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 315.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 110.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 115.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 140.00 | 0.00 | 1.86 | 0.93 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 145.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 150.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 160.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 12/15/2025 10:58:56 AM EST | |||
| 175.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 12/15/2025 10:58:56 AM EST | |||
| 180.00 | 0.01 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.28 | -0.02 | 0.00 | -0.02 | 12/15/2025 10:58:56 AM EST | |||
| 185.00 | 0.24 | 1.25 | 0.75 | % | 0.00 | 0 | 0 | 0.24 | -0.04 | 0.00 | -0.03 | 12/15/2025 10:58:56 AM EST | |||
| 190.00 | 0.34 | 1.80 | 1.07 | % | 0.01 | 0 | 0 | 0.25 | -0.07 | 0.01 | -0.04 | 12/15/2025 10:58:56 AM EST | |||
| 195.00 | 0.80 | 2.26 | 1.53 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.01 | -0.05 | 12/15/2025 10:58:56 AM EST | |||
| 200.00 | 0.68 | 2.42 | 1.55 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.20 | -0.19 | 0.02 | -0.06 | 12/12/2025 | 12/15/2025 10:58:56 AM EST |
| 205.00 | 2.12 | 3.60 | 2.86 | % | 0.01 | 0 | 0 | 0.24 | -0.28 | 0.02 | -0.07 | 12/15/2025 10:58:56 AM EST | |||
| 210.00 | 3.70 | 4.90 | 4.30 | 5.39 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.23 | -0.38 | 0.02 | -0.08 | 12/12/2025 | 12/15/2025 10:58:56 AM EST |
| 215.00 | 5.50 | 6.90 | 6.20 | 8.93 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | -0.50 | 0.02 | -0.08 | 12/11/2025 | 12/15/2025 10:58:56 AM EST |
| 220.00 | 8.15 | 9.75 | 8.95 | % | 0.04 | 0 | 0 | 0.18 | -0.62 | 0.02 | -0.07 | 12/15/2025 10:58:56 AM EST | |||
| 225.00 | 11.90 | 13.30 | 12.60 | % | 0.06 | 0 | 0 | 0.20 | -0.74 | 0.02 | -0.06 | 12/15/2025 10:58:56 AM EST | |||
| 230.00 | 15.35 | 18.35 | 16.85 | % | 0.07 | 0 | 0 | 0.27 | -0.84 | 0.02 | -0.04 | 12/15/2025 10:58:56 AM EST | |||
| 235.00 | 20.05 | 22.90 | 21.48 | % | 0.09 | 0 | 0 | 0.29 | -0.91 | 0.01 | -0.03 | 12/15/2025 10:58:56 AM EST | |||
| 240.00 | 24.05 | 27.80 | 25.93 | % | 0.11 | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.02 | 12/15/2025 10:58:56 AM EST | |||
| 245.00 | 29.30 | 32.80 | 31.05 | % | 0.13 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 12/15/2025 10:58:56 AM EST | |||
| 250.00 | 34.05 | 37.85 | 35.95 | % | 0.14 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 12/15/2025 10:58:56 AM EST | |||
| 255.00 | 39.10 | 42.80 | 40.95 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 260.00 | 44.10 | 47.85 | 45.98 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 265.00 | 49.10 | 52.85 | 50.98 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 270.00 | 54.10 | 57.85 | 55.98 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 275.00 | 59.10 | 62.85 | 60.98 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 280.00 | 64.10 | 67.85 | 65.98 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 285.00 | 69.05 | 72.80 | 70.93 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 290.00 | 74.10 | 77.85 | 75.98 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 295.00 | 79.10 | 82.85 | 80.98 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 300.00 | 84.05 | 87.85 | 85.95 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 305.00 | 89.10 | 92.85 | 90.98 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 310.00 | 94.10 | 97.85 | 95.98 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST | |||
| 315.00 | 99.10 | 102.85 | 100.98 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:56 AM EST |