Options Chain for JOHNSON & JOHNSON COM (JNJ) - $185.33 as of 10/3/2025 4:13:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 103.55 | 105.05 | 104.30 | 93.50 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:51 PM EST |
| 90.00 | 98.20 | 99.70 | 98.95 | % | 1.10 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 93.20 | 94.70 | 93.95 | % | 0.99 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 88.55 | 90.65 | 89.60 | % | 0.90 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 105.00 | 83.30 | 84.60 | 83.95 | % | 0.80 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 110.00 | 78.80 | 79.60 | 79.20 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 115.00 | 73.75 | 74.70 | 74.23 | % | 0.65 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 120.00 | 68.75 | 69.65 | 69.20 | % | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 125.00 | 63.85 | 64.75 | 64.30 | % | 0.51 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 130.00 | 58.90 | 59.85 | 59.38 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 135.00 | 53.75 | 55.05 | 54.40 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 140.00 | 48.70 | 50.10 | 49.40 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 145.00 | 43.80 | 45.20 | 44.50 | 31.95 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.64 | 0.99 | 0.00 | -0.02 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 39.20 | 40.05 | 39.63 | 27.00 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.56 | 0.98 | 0.00 | -0.03 | 9/19/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 34.35 | 35.15 | 34.75 | 25.93 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.51 | 0.97 | 0.00 | -0.03 | 9/26/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 29.60 | 30.20 | 29.90 | 30.30 | +3.03 | +11.12% | 0.19 | 2 | 476 | 0.46 | 0.95 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 24.70 | 25.30 | 25.00 | 25.15 | +2.96 | +13.34% | 0.15 | 143 | 1,668 | 0.41 | 0.93 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 20.20 | 20.90 | 20.55 | 20.70 | +3.20 | +18.29% | 0.12 | 25 | 3,286 | 0.23 | 0.88 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 15.70 | 16.00 | 15.85 | 16.35 | +3.27 | +25.00% | 0.09 | 43 | 8,507 | 0.19 | 0.83 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 11.60 | 11.80 | 11.70 | 11.78 | +2.29 | +24.14% | 0.07 | 727 | 5,764 | 0.20 | 0.75 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 7.95 | 8.20 | 8.08 | 8.10 | +1.76 | +27.76% | 0.04 | 104 | 3,353 | 0.21 | 0.64 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 5.10 | 5.25 | 5.18 | 5.20 | +1.35 | +35.07% | 0.03 | 1,407 | 12,577 | 0.19 | 0.50 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 2.97 | 3.10 | 3.04 | 2.91 | +1.00 | +52.36% | 0.02 | 232 | 954 | 0.19 | 0.36 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 1.54 | 1.65 | 1.60 | 1.58 | +0.58 | +58.00% | 0.01 | 1,980 | 2,110 | 0.19 | 0.23 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.58 | 0.29 | 0.38 | +0.16 | +72.73% | 0.00 | 44 | 58 | 0.23 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 220.00 | 0.01 | 0.76 | 0.39 | 0.10 | +0.01 | +11.12% | 0.00 | 21 | 6 | 0.21 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.46 | 0.73 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.68 | 0.34 | 0.01 | -0.12 | -92.31% | 0.00 | 5 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.31 | 0.16 | 0.04 | -0.11 | -73.34% | 0.00 | 4 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.13 | 0.57 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.19 | 0.60 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:51 PM EST |
| 145.00 | 0.05 | 1.05 | 0.55 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.41 | -0.01 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 150.00 | 0.10 | 0.24 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.32 | -0.02 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:51 PM EST |
| 155.00 | 0.03 | 0.56 | 0.30 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 1,998 | 0.29 | -0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 160.00 | 0.24 | 0.72 | 0.48 | 0.31 | -0.14 | -31.12% | 0.00 | 2 | 1,175 | 0.30 | -0.05 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 165.00 | 0.36 | 0.55 | 0.46 | 0.50 | -0.14 | -21.88% | 0.00 | 67 | 1,238 | 0.26 | -0.07 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 170.00 | 0.57 | 0.81 | 0.69 | 0.75 | -0.16 | -17.59% | 0.00 | 106 | 2,885 | 0.24 | -0.12 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 175.00 | 1.16 | 1.31 | 1.24 | 1.24 | -0.40 | -24.39% | 0.01 | 84 | 2,617 | 0.22 | -0.17 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 180.00 | 2.02 | 2.13 | 2.08 | 2.10 | -0.60 | -22.23% | 0.01 | 129 | 672 | 0.21 | -0.25 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 185.00 | 3.30 | 3.55 | 3.43 | 3.34 | -1.01 | -23.22% | 0.02 | 51 | 335 | 0.20 | -0.36 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 190.00 | 5.45 | 5.70 | 5.58 | 5.33 | -1.62 | -23.31% | 0.03 | 1,129 | 658 | 0.20 | -0.50 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 195.00 | 8.40 | 8.65 | 8.53 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 225 | 0.19 | -0.64 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:51 PM EST |
| 200.00 | 11.95 | 12.40 | 12.18 | 11.90 | -11.90 | -50.00% | 0.06 | 31 | 0 | 0.26 | -0.77 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:51 PM EST |
| 210.00 | 20.95 | 22.15 | 21.55 | % | 0.10 | 0 | 0 | 0.24 | -0.93 | 0.01 | -0.02 | 10/3/2025 3:59:51 PM EST | |||
| 220.00 | 30.20 | 31.90 | 31.05 | % | 0.14 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:51 PM EST | |||
| 230.00 | 39.50 | 41.85 | 40.68 | % | 0.18 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 240.00 | 50.60 | 52.30 | 51.45 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 250.00 | 60.95 | 61.90 | 61.43 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST | |||
| 260.00 | 70.70 | 72.00 | 71.35 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:51 PM EST |