Options Chain for JOHNSON & JOHNSON COM (JNJ) - $179.29 as of 8/22/2025 8:15:37 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 | 104.00 | 105.35 | 104.68 | % | 1.40 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 98.95 | 100.45 | 99.70 | % | 1.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 94.05 | 95.35 | 94.70 | % | 1.11 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 88.95 | 90.40 | 89.68 | % | 1.00 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 84.00 | 85.40 | 84.70 | % | 0.89 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 78.95 | 80.20 | 79.58 | 64.86 | 0.00 | 0.00% | 0.80 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 74.00 | 75.40 | 74.70 | % | 0.71 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 69.00 | 70.15 | 69.58 | % | 0.63 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 64.05 | 64.65 | 64.35 | % | 0.56 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 58.95 | 60.40 | 59.68 | 47.30 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 54.00 | 55.30 | 54.65 | 40.28 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.53 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 49.05 | 49.60 | 49.33 | 33.10 | 0.00 | 0.00% | 0.38 | 0 | 44 | 0.46 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 44.00 | 44.45 | 44.23 | 40.55 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.44 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 39.10 | 40.05 | 39.58 | 36.90 | 0.00 | 0.00% | 0.28 | 0 | 118 | 0.35 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 34.05 | 35.45 | 34.75 | 34.62 | 0.00 | 0.00% | 0.24 | 0 | 38 | 0.35 | 0.98 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 29.25 | 30.00 | 29.63 | 28.22 | 0.00 | 0.00% | 0.20 | 0 | 625 | 0.27 | 0.97 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 24.15 | 24.70 | 24.43 | 24.59 | -0.56 | -2.23% | 0.16 | 2 | 763 | 0.24 | 0.94 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 18.55 | 19.85 | 19.20 | 19.85 | +0.19 | +0.97% | 0.12 | 24 | 1,397 | 0.21 | 0.90 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 13.95 | 15.30 | 14.63 | 15.07 | -0.07 | -0.47% | 0.09 | 91 | 7,670 | 0.20 | 0.85 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 10.05 | 11.00 | 10.53 | 10.62 | -0.41 | -3.72% | 0.06 | 3,435 | 10,167 | 0.18 | 0.76 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 6.90 | 7.10 | 7.00 | 7.03 | -0.17 | -2.37% | 0.04 | 4,423 | 12,038 | 0.17 | 0.64 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 3.95 | 4.15 | 4.05 | 3.97 | -0.44 | -9.98% | 0.02 | 306 | 5,935 | 0.16 | 0.49 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 1.92 | 2.10 | 2.01 | 1.98 | -0.21 | -9.59% | 0.01 | 334 | 1,763 | 0.15 | 0.32 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 0.73 | 1.03 | 0.88 | 0.82 | -0.09 | -9.89% | 0.00 | 307 | 3,434 | 0.15 | 0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 0.28 | 0.33 | 0.31 | 0.31 | -0.09 | -22.50% | 0.00 | 46 | 237 | 0.14 | 0.08 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 200.00 | 0.12 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 105 | 0.15 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 0.89 | 0.45 | 0.13 | +0.07 | +116.67% | 0.00 | 3 | 55 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.03 | 0.52 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 0.04 | 0.32 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 130.00 | 0.05 | 0.97 | 0.51 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.44 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 135.00 | 0.01 | 0.21 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,746 | 0.31 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.32 | 0.16 | 0.21 | -0.14 | -40.00% | 0.00 | 14 | 2,744 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.07 | -25.93% | 0.00 | 7 | 3,168 | 0.28 | -0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 0.28 | 0.45 | 0.37 | 0.33 | -0.03 | -8.34% | 0.00 | 73 | 1,485 | 0.28 | -0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 0.39 | 0.43 | 0.41 | 0.40 | -0.08 | -16.67% | 0.00 | 191 | 7,204 | 0.24 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.12 | -17.91% | 0.00 | 90 | 2,359 | 0.21 | -0.10 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 0.84 | 1.01 | 0.93 | 0.89 | -0.14 | -13.60% | 0.01 | 98 | 2,629 | 0.19 | -0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 1.53 | 1.61 | 1.57 | 1.57 | -0.25 | -13.74% | 0.01 | 503 | 2,608 | 0.18 | -0.24 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 2.74 | 2.88 | 2.81 | 2.78 | -0.37 | -11.75% | 0.02 | 682 | 1,413 | 0.17 | -0.36 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 4.75 | 4.95 | 4.85 | 4.85 | -0.25 | -4.91% | 0.03 | 76 | 739 | 0.16 | -0.51 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 7.65 | 8.05 | 7.85 | 7.85 | -0.05 | -0.64% | 0.04 | 23 | 402 | 0.15 | -0.68 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 11.85 | 12.40 | 12.13 | 24.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.18 | -0.82 | 0.02 | -0.03 | 8/1/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 15.90 | 17.25 | 16.58 | % | 0.09 | 0 | 0 | 0.18 | -0.92 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 20.90 | 22.30 | 21.60 | 28.80 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.18 | -0.97 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 210.00 | 30.90 | 32.20 | 31.55 | 51.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:59 PM EST |
| 220.00 | 40.95 | 42.25 | 41.60 | 47.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 50.85 | 52.25 | 51.55 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |