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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 87.85 | 90.65 | 89.25 | % | 0.99 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 83.00 | 85.05 | 84.03 | % | 0.88 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 78.45 | 80.45 | 79.45 | % | 0.79 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 73.30 | 74.90 | 74.10 | % | 0.71 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 68.10 | 70.85 | 69.48 | % | 0.63 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 62.60 | 65.75 | 64.18 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 58.90 | 60.55 | 59.73 | % | 0.50 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 53.30 | 55.85 | 54.58 | % | 0.44 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 48.70 | 50.15 | 49.43 | % | 0.38 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 43.90 | 45.10 | 44.50 | % | 0.33 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 38.95 | 40.60 | 39.78 | % | 0.28 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 32.75 | 35.10 | 33.93 | % | 0.23 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 28.90 | 30.55 | 29.73 | 27.60 | % | 0.20 | 2 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 155.00 | 23.45 | 25.35 | 24.40 | % | 0.16 | 0 | 0 | 0.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 18.90 | 20.95 | 19.93 | % | 0.12 | 0 | 0 | 0.26 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 13.15 | 15.25 | 14.20 | % | 0.09 | 0 | 0 | 0.21 | 0.91 | 0.02 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 170.00 | 9.60 | 10.20 | 9.90 | 10.08 | % | 0.06 | 7 | 0 | 0.15 | 0.82 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 175.00 | 5.70 | 7.65 | 6.68 | 5.87 | -0.83 | -12.39% | 0.04 | 1,981 | 12 | 0.18 | 0.68 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 2.77 | 3.45 | 3.11 | 3.08 | -0.54 | -14.92% | 0.02 | 23 | 0 | 0.14 | 0.47 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 0.87 | 1.40 | 1.14 | 1.17 | % | 0.01 | 10 | 0 | 0.13 | 0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 190.00 | 0.00 | 0.57 | 0.29 | 0.34 | -0.65 | -65.66% | 0.00 | 9 | 0 | 0.16 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.24 | -0.04 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.92 | 0.46 | 0.58 | % | 0.00 | 1 | 0 | 0.23 | -0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 170.00 | 0.89 | 1.56 | 1.23 | 0.71 | -0.49 | -40.84% | 0.01 | 1 | 4 | 0.18 | -0.18 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 1.00 | 2.93 | 1.97 | 1.97 | % | 0.01 | 5 | 0 | 0.15 | -0.32 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 180.00 | 2.96 | 4.50 | 3.73 | 3.45 | % | 0.02 | 1 | 0 | 0.14 | -0.53 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 185.00 | 6.40 | 8.25 | 7.33 | % | 0.04 | 0 | 0 | 0.15 | -0.73 | 0.04 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 10.90 | 12.75 | 11.83 | 11.80 | -0.02 | -0.17% | 0.06 | 5 | 8 | 0.17 | -0.88 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 15.65 | 18.40 | 17.03 | % | 0.09 | 0 | 0 | 0.18 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 20.55 | 23.40 | 21.98 | % | 0.11 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 205.00 | 26.05 | 28.00 | 27.03 | % | 0.13 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 30.70 | 33.30 | 32.00 | % | 0.15 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 36.50 | 38.60 | 37.55 | % | 0.17 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 40.70 | 43.55 | 42.13 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 225.00 | 45.95 | 47.80 | 46.88 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 230.00 | 51.15 | 53.10 | 52.13 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 235.00 | 55.60 | 58.50 | 57.05 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 60.55 | 62.95 | 61.75 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 245.00 | 65.60 | 68.50 | 67.05 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 250.00 | 70.65 | 73.25 | 71.95 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |