Options Chain for JOHNSON & JOHNSON COM (JNJ) - $167.33 as of 8/1/2025 8:27:03 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 | 91.70 | 93.35 | 92.53 | % | 1.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 80.00 | 86.85 | 88.00 | 87.43 | % | 1.09 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 85.00 | 80.55 | 83.15 | 81.85 | % | 0.96 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 90.00 | 75.55 | 78.25 | 76.90 | % | 0.85 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 95.00 | 70.60 | 73.50 | 72.05 | % | 0.76 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 100.00 | 65.60 | 68.45 | 67.03 | 64.86 | 0.00 | 0.00% | 0.67 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 60.60 | 63.10 | 61.85 | % | 0.59 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 110.00 | 55.90 | 58.80 | 57.35 | % | 0.52 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 115.00 | 50.85 | 53.40 | 52.13 | % | 0.45 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 120.00 | 47.15 | 48.25 | 47.70 | 47.30 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.53 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 42.35 | 43.10 | 42.73 | 40.28 | +11.84 | +41.64% | 0.34 | 1 | 3 | 0.42 | 0.99 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 130.00 | 36.20 | 38.90 | 37.55 | 33.10 | 0.00 | 0.00% | 0.29 | 0 | 44 | 0.53 | 0.99 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 31.10 | 34.40 | 32.75 | 29.15 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.39 | 0.98 | 0.00 | -0.01 | 7/17/2025 | 8/1/2025 3:59:54 PM EST |
| 140.00 | 27.85 | 28.15 | 28.00 | 23.55 | 0.00 | 0.00% | 0.20 | 0 | 118 | 0.26 | 0.97 | 0.00 | -0.01 | 7/16/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 22.85 | 23.75 | 23.30 | 23.06 | +1.01 | +4.58% | 0.16 | 1 | 42 | 0.23 | 0.93 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 18.40 | 19.65 | 19.03 | 18.77 | 0.00 | 0.00% | 0.13 | 0 | 685 | 0.24 | 0.88 | 0.01 | -0.02 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 155.00 | 14.05 | 14.25 | 14.15 | 14.00 | +0.40 | +2.95% | 0.09 | 15 | 785 | 0.19 | 0.81 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 10.10 | 10.65 | 10.38 | 9.40 | +0.25 | +2.74% | 0.06 | 7 | 1,506 | 0.19 | 0.72 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 165.00 | 6.70 | 6.90 | 6.80 | 6.75 | +1.75 | +35.00% | 0.04 | 227 | 7,698 | 0.18 | 0.59 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 170.00 | 3.95 | 4.95 | 4.45 | 4.18 | +1.10 | +35.72% | 0.03 | 153 | 5,349 | 0.18 | 0.44 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 175.00 | 2.12 | 2.41 | 2.27 | 2.23 | +0.73 | +48.67% | 0.01 | 108 | 14,593 | 0.16 | 0.29 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 180.00 | 0.96 | 1.09 | 1.03 | 1.07 | +0.34 | +46.58% | 0.01 | 22 | 2,787 | 0.16 | 0.17 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 185.00 | 0.14 | 0.65 | 0.40 | 0.41 | +0.08 | +24.25% | 0.00 | 3 | 802 | 0.14 | 0.09 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 190.00 | 0.22 | 0.25 | 0.24 | 0.25 | +0.06 | +31.58% | 0.00 | 2,777 | 142 | 0.16 | 0.04 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.23 | 0.62 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.27 | 0.02 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.22 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.33 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/1/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.28 | 0.64 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/1/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 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 | 14 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.71 | 0.86 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.72 | 0.86 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/1/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.42 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.44 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 125.00 | 0.09 | 0.35 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.33 | -0.01 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 1.38 | 0.72 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 820 | 0.34 | -0.01 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:54 PM EST |
| 135.00 | 0.06 | 0.96 | 0.51 | 0.47 | -0.02 | -4.09% | 0.00 | 101 | 1,652 | 0.28 | -0.02 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.93 | 0.47 | 0.55 | +0.13 | +30.96% | 0.00 | 3 | 2,732 | 0.31 | -0.03 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 145.00 | 0.66 | 0.74 | 0.70 | 0.75 | -0.12 | -13.80% | 0.00 | 6 | 3,185 | 0.24 | -0.07 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 150.00 | 0.97 | 1.24 | 1.11 | 1.09 | -0.15 | -12.10% | 0.01 | 155 | 1,473 | 0.22 | -0.12 | 0.01 | -0.02 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 155.00 | 1.60 | 1.66 | 1.63 | 1.66 | -0.33 | -16.59% | 0.01 | 2,491 | 4,368 | 0.20 | -0.19 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 160.00 | 2.54 | 2.65 | 2.60 | 2.59 | -0.81 | -23.83% | 0.02 | 176 | 2,016 | 0.19 | -0.28 | 0.02 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 165.00 | 4.15 | 4.25 | 4.20 | 4.15 | -1.15 | -21.70% | 0.03 | 253 | 2,420 | 0.18 | -0.41 | 0.03 | -0.04 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 170.00 | 6.40 | 6.65 | 6.53 | 6.55 | -1.40 | -17.61% | 0.04 | 509 | 900 | 0.17 | -0.56 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 175.00 | 8.75 | 9.95 | 9.35 | 10.85 | +0.50 | +4.84% | 0.05 | 3 | 19 | 0.15 | -0.71 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 180.00 | 13.65 | 14.05 | 13.85 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.17 | -0.83 | 0.02 | -0.02 | 7/29/2025 | 8/1/2025 3:59:54 PM EST |
| 185.00 | 17.05 | 20.30 | 18.68 | 34.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.21 | -0.91 | 0.01 | -0.01 | 4/7/2025 | 8/1/2025 3:59:54 PM EST |
| 190.00 | 22.90 | 24.50 | 23.70 | 24.25 | +0.05 | +0.21% | 0.12 | 4 | 0 | 0.23 | -0.96 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:54 PM EST |
| 195.00 | 27.75 | 28.85 | 28.30 | % | 0.15 | 0 | 0 | 0.32 | -0.98 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST | |||
| 200.00 | 31.80 | 34.50 | 33.15 | 32.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | -0.99 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:54 PM EST |
| 210.00 | 41.40 | 44.10 | 42.75 | 51.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:54 PM EST |
| 220.00 | 51.55 | 54.10 | 52.83 | 56.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 8/1/2025 3:59:54 PM EST |
| 230.00 | 61.40 | 64.00 | 62.70 | % | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:54 PM EST |