Options Chain for JOHNSON & JOHNSON COM (JNJ) - $207.47 as of 11/28/2025 3:49:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 100.30 | 104.25 | 102.28 | % | 0.97 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 110.00 | 95.35 | 99.20 | 97.28 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 115.00 | 90.35 | 94.20 | 92.28 | % | 0.80 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 120.00 | 85.40 | 89.35 | 87.38 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 125.00 | 80.45 | 84.40 | 82.43 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | ||||||
| 135.00 | 70.50 | 74.45 | 72.48 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 140.00 | 65.55 | 69.45 | 67.50 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 145.00 | 60.60 | 64.55 | 62.58 | % | 0.43 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 150.00 | 55.65 | 59.50 | 57.58 | % | 0.38 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 155.00 | 50.70 | 54.65 | 52.68 | % | 0.34 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 160.00 | 45.75 | 49.70 | 47.73 | % | 0.30 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 165.00 | 40.80 | 44.70 | 42.75 | % | 0.26 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 170.00 | 35.90 | 39.85 | 37.88 | % | 0.22 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 175.00 | 31.00 | 34.60 | 32.80 | % | 0.19 | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.02 | 11/28/2025 1:00:00 PM EST | |||
| 180.00 | 26.10 | 28.70 | 27.40 | % | 0.15 | 0 | 0 | 0.34 | 0.99 | 0.00 | -0.02 | 11/28/2025 1:00:00 PM EST | |||
| 185.00 | 21.25 | 23.85 | 22.55 | % | 0.12 | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 190.00 | 16.45 | 19.15 | 17.80 | % | 0.09 | 0 | 0 | 0.27 | 0.93 | 0.01 | -0.04 | 11/28/2025 1:00:00 PM EST | |||
| 195.00 | 11.85 | 14.70 | 13.28 | % | 0.07 | 0 | 0 | 0.24 | 0.86 | 0.02 | -0.05 | 11/28/2025 1:00:00 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.18 | 0.72 | 0.03 | -0.05 | 11/28/2025 1:00:00 PM EST | ||||||
| 205.00 | 4.90 | 6.75 | 5.83 | 5.82 | -1.23 | -17.45% | 0.03 | 11 | 1 | 0.17 | 0.58 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 2.65 | 5.00 | 3.83 | 4.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.18 | 0.43 | 0.03 | -0.06 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 215.00 | 1.22 | 2.92 | 2.07 | 2.43 | -0.73 | -23.11% | 0.01 | 1 | 2 | 0.17 | 0.29 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 0.54 | 2.42 | 1.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | 0.19 | 0.02 | -0.05 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 225.00 | 0.01 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.20 | 0.12 | 0.01 | -0.03 | 11/28/2025 1:00:00 PM EST | |||
| 230.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.02 | 11/28/2025 1:00:00 PM EST | |||
| 235.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 240.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 260.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 265.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 270.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | ||||||
| 130.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | ||||||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 140.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 145.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 155.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 160.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 165.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 170.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 175.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.02 | 11/28/2025 1:00:00 PM EST | |||
| 180.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.30 | -0.01 | 0.00 | -0.02 | 11/28/2025 1:00:00 PM EST | |||
| 185.00 | 0.14 | 0.59 | 0.37 | 0.50 | % | 0.00 | 30 | 0 | 0.21 | -0.05 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST | |
| 190.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.25 | -0.07 | 0.01 | -0.04 | 11/28/2025 1:00:00 PM EST | |||
| 195.00 | 0.00 | 2.04 | 1.02 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.24 | -0.14 | 0.02 | -0.05 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 0.52 | 3.15 | 1.84 | % | 0.01 | 0 | 0 | 0.16 | -0.28 | 0.03 | -0.05 | 11/28/2025 1:00:00 PM EST | |||
| 205.00 | 3.25 | 4.65 | 3.95 | 4.30 | +0.18 | +4.37% | 0.02 | 11 | 21 | 0.18 | -0.42 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 5.75 | 7.50 | 6.63 | % | 0.03 | 0 | 0 | 0.18 | -0.57 | 0.03 | -0.06 | 11/28/2025 1:00:00 PM EST | |||
| 215.00 | 8.45 | 11.35 | 9.90 | % | 0.05 | 0 | 0 | 0.17 | -0.71 | 0.03 | -0.06 | 11/28/2025 1:00:00 PM EST | |||
| 220.00 | 12.85 | 15.50 | 14.18 | % | 0.06 | 0 | 0 | 0.27 | -0.81 | 0.02 | -0.05 | 11/28/2025 1:00:00 PM EST | |||
| 225.00 | 16.30 | 20.25 | 18.28 | % | 0.08 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.03 | 11/28/2025 1:00:00 PM EST | |||
| 230.00 | 21.25 | 25.20 | 23.23 | % | 0.10 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.02 | 11/28/2025 1:00:00 PM EST | |||
| 235.00 | 26.25 | 30.20 | 28.23 | % | 0.12 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 240.00 | 31.25 | 35.20 | 33.23 | % | 0.14 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 245.00 | 36.25 | 40.20 | 38.23 | % | 0.16 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 250.00 | 41.25 | 45.20 | 43.23 | % | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 255.00 | 46.25 | 50.20 | 48.23 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 260.00 | 51.25 | 55.20 | 53.23 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 265.00 | 56.25 | 60.20 | 58.23 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 270.00 | 61.25 | 65.20 | 63.23 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 275.00 | 66.25 | 70.20 | 68.23 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST |