Options Chain for JOHNSON & JOHNSON COM (JNJ) - $186.25 as of 10/30/2025 6:13:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.35 | 95.85 | 94.10 | % | 0.99 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 100.00 | 87.40 | 90.85 | 89.13 | % | 0.89 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 105.00 | 82.40 | 85.85 | 84.13 | % | 0.80 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 110.00 | 77.40 | 80.90 | 79.15 | % | 0.72 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 115.00 | 72.40 | 75.90 | 74.15 | % | 0.64 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 120.00 | 67.40 | 70.90 | 69.15 | % | 0.58 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 125.00 | 62.45 | 65.90 | 64.18 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 130.00 | 57.30 | 60.90 | 59.10 | % | 0.45 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 135.00 | 52.45 | 55.95 | 54.20 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 140.00 | 47.45 | 50.95 | 49.20 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 145.00 | 42.50 | 45.95 | 44.23 | % | 0.31 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 150.00 | 37.50 | 40.95 | 39.23 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 155.00 | 32.50 | 36.00 | 34.25 | % | 0.22 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 160.00 | 27.50 | 31.00 | 29.25 | 31.30 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.73 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 162.50 | 25.00 | 27.55 | 26.28 | % | 0.16 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 165.00 | 22.50 | 26.00 | 24.25 | % | 0.15 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 167.50 | 20.05 | 23.55 | 21.80 | % | 0.13 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 170.00 | 17.45 | 21.05 | 19.25 | 22.26 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.54 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 10/30/2025 3:59:56 PM EST |
| 172.50 | 15.10 | 18.60 | 16.85 | % | 0.10 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 175.00 | 13.10 | 15.25 | 14.18 | 18.05 | 0.00 | 0.00% | 0.08 | 0 | 1,103 | 0.35 | 0.97 | 0.01 | -0.05 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 177.50 | 10.75 | 12.60 | 11.68 | % | 0.07 | 0 | 0 | 0.28 | 0.95 | 0.01 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 180.00 | 8.40 | 10.35 | 9.38 | 6.76 | 0.00 | 0.00% | 0.05 | 0 | 1,311 | 0.27 | 0.90 | 0.02 | -0.08 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 182.50 | 6.95 | 8.40 | 7.68 | 7.65 | -1.90 | -19.90% | 0.04 | 1 | 1 | 0.15 | 0.85 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 4.30 | 6.40 | 5.35 | 5.70 | +2.15 | +60.57% | 0.03 | 16 | 27 | 0.25 | 0.76 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 187.50 | 3.70 | 3.95 | 3.83 | 3.70 | +1.21 | +48.60% | 0.02 | 40 | 44 | 0.17 | 0.63 | 0.06 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 2.28 | 2.50 | 2.39 | 2.44 | +1.19 | +95.20% | 0.01 | 106 | 423 | 0.17 | 0.49 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 192.50 | 1.36 | 1.52 | 1.44 | 1.44 | +0.58 | +67.45% | 0.01 | 50 | 16 | 0.17 | 0.34 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 0.71 | 0.86 | 0.79 | 0.80 | +0.32 | +66.67% | 0.00 | 42 | 394 | 0.17 | 0.21 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 197.50 | 0.01 | 0.70 | 0.36 | 0.45 | +0.10 | +28.58% | 0.00 | 4 | 1 | 0.14 | 0.12 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 200.00 | 0.08 | 0.27 | 0.18 | 0.23 | +0.13 | +130.00% | 0.00 | 12 | 285 | 0.17 | 0.06 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 202.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.22 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 207.50 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 167.50 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.43 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/30/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 175.00 | 0.02 | 0.39 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.23 | -0.03 | 0.01 | -0.05 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 177.50 | 0.01 | 0.75 | 0.38 | 0.28 | -0.10 | -26.32% | 0.00 | 8 | 15 | 0.21 | -0.05 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 180.00 | 0.20 | 0.46 | 0.33 | 0.44 | -0.36 | -45.00% | 0.00 | 4 | 140 | 0.19 | -0.10 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 182.50 | 0.59 | 0.71 | 0.65 | 0.64 | -0.70 | -52.24% | 0.00 | 37 | 114 | 0.19 | -0.15 | 0.03 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 1.04 | 1.18 | 1.11 | 1.08 | -1.19 | -52.43% | 0.01 | 71 | 293 | 0.19 | -0.24 | 0.05 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 187.50 | 1.79 | 1.95 | 1.87 | 1.93 | -1.67 | -46.39% | 0.01 | 13 | 8 | 0.18 | -0.37 | 0.06 | -0.11 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 2.91 | 3.15 | 3.03 | 3.06 | -2.24 | -42.27% | 0.02 | 71 | 159 | 0.18 | -0.51 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 192.50 | 3.55 | 6.05 | 4.80 | 4.89 | -2.37 | -32.65% | 0.02 | 74 | 222 | 0.28 | -0.66 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 6.20 | 7.60 | 6.90 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.22 | -0.79 | 0.04 | -0.07 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 197.50 | 7.85 | 9.50 | 8.68 | 8.77 | % | 0.04 | 1 | 0 | 0.27 | -0.88 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 200.00 | 10.50 | 12.25 | 11.38 | 13.25 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.34 | -0.94 | 0.02 | -0.03 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 202.50 | 12.90 | 15.30 | 14.10 | % | 0.07 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 205.00 | 15.40 | 17.90 | 16.65 | % | 0.08 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 207.50 | 17.90 | 20.40 | 19.15 | % | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 210.00 | 20.25 | 22.90 | 21.58 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 212.50 | 22.70 | 25.40 | 24.05 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 215.00 | 24.40 | 27.90 | 26.15 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 220.00 | 29.50 | 32.80 | 31.15 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 225.00 | 34.35 | 37.90 | 36.13 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 230.00 | 40.25 | 42.90 | 41.58 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 235.00 | 45.25 | 47.90 | 46.58 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 240.00 | 50.15 | 52.90 | 51.53 | % | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 245.00 | 54.40 | 57.90 | 56.15 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 250.00 | 60.40 | 62.90 | 61.65 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 255.00 | 65.30 | 67.90 | 66.60 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 260.00 | 70.25 | 72.90 | 71.58 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 265.00 | 75.20 | 77.90 | 76.55 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |