Options Chain for JOHNSON & JOHNSON COM (JNJ) - $191.10 as of 10/15/2025 4:14:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 89.45 | 93.40 | 91.43 | % | 0.91 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 105.00 | 84.65 | 88.45 | 86.55 | % | 0.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 110.00 | 79.50 | 83.45 | 81.48 | % | 0.74 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 115.00 | 74.70 | 78.50 | 76.60 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 120.00 | 69.55 | 73.50 | 71.53 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 125.00 | 64.75 | 68.55 | 66.65 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 130.00 | 59.60 | 63.55 | 61.58 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 135.00 | 54.85 | 58.60 | 56.73 | % | 0.42 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 140.00 | 49.85 | 53.60 | 51.73 | % | 0.37 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 145.00 | 45.10 | 48.65 | 46.88 | % | 0.32 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 150.00 | 40.00 | 43.70 | 41.85 | 38.52 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 155.00 | 35.00 | 38.75 | 36.88 | % | 0.24 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 160.00 | 30.05 | 33.80 | 31.93 | % | 0.20 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 165.00 | 25.35 | 28.95 | 27.15 | % | 0.16 | 0 | 0 | 0.50 | 0.99 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 170.00 | 20.40 | 24.15 | 22.28 | % | 0.13 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.02 | 10/15/2025 3:59:54 PM EST | |||
| 175.00 | 15.90 | 19.40 | 17.65 | % | 0.10 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.03 | 10/15/2025 3:59:54 PM EST | |||
| 180.00 | 11.65 | 14.05 | 12.85 | 9.55 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.22 | 0.80 | 0.02 | -0.04 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 185.00 | 8.60 | 9.80 | 9.20 | 8.60 | -1.00 | -10.42% | 0.05 | 40 | 32 | 0.22 | 0.69 | 0.03 | -0.05 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 190.00 | 5.25 | 6.15 | 5.70 | 6.70 | +1.12 | +20.08% | 0.03 | 20 | 42 | 0.20 | 0.55 | 0.03 | -0.06 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 195.00 | 2.86 | 3.45 | 3.16 | 2.75 | -0.02 | -0.73% | 0.02 | 27 | 35 | 0.18 | 0.39 | 0.03 | -0.05 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 200.00 | 1.36 | 1.91 | 1.64 | 1.45 | -0.06 | -3.98% | 0.01 | 37 | 98 | 0.18 | 0.25 | 0.03 | -0.04 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 205.00 | 0.62 | 1.09 | 0.86 | 0.60 | -0.66 | -52.39% | 0.00 | 284 | 10 | 0.18 | 0.14 | 0.02 | -0.03 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 210.00 | 0.23 | 0.82 | 0.53 | 0.42 | +0.07 | +20.00% | 0.00 | 66 | 20 | 0.19 | 0.08 | 0.01 | -0.02 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 215.00 | 0.10 | 0.66 | 0.38 | 0.27 | -0.18 | -40.00% | 0.00 | 26 | 50 | 0.21 | 0.04 | 0.01 | -0.01 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.14 | 1.07 | 0.22 | +0.01 | +4.77% | 0.01 | 1 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 0.41 | -0.01 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 170.00 | 0.41 | 0.59 | 0.50 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.24 | -0.07 | 0.01 | -0.02 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 175.00 | 0.64 | 1.06 | 0.85 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.22 | -0.12 | 0.01 | -0.03 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 180.00 | 1.19 | 1.68 | 1.44 | 1.46 | -0.91 | -38.40% | 0.01 | 1 | 15 | 0.20 | -0.20 | 0.02 | -0.04 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 185.00 | 2.19 | 2.85 | 2.52 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.19 | -0.31 | 0.03 | -0.05 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 190.00 | 4.00 | 5.45 | 4.73 | 6.06 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.20 | -0.45 | 0.03 | -0.06 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 195.00 | 6.75 | 7.40 | 7.08 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.18 | -0.61 | 0.03 | -0.05 | 10/10/2025 | 10/15/2025 3:59:54 PM EST |
| 200.00 | 9.20 | 11.75 | 10.48 | % | 0.05 | 0 | 0 | 0.17 | -0.75 | 0.03 | -0.04 | 10/15/2025 3:59:54 PM EST | |||
| 205.00 | 13.95 | 16.00 | 14.98 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.19 | -0.86 | 0.02 | -0.03 | 10/10/2025 | 10/15/2025 3:59:54 PM EST |
| 210.00 | 17.80 | 21.60 | 19.70 | % | 0.09 | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.02 | 10/15/2025 3:59:54 PM EST | |||
| 215.00 | 22.70 | 26.25 | 24.48 | % | 0.11 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.01 | 10/15/2025 3:59:54 PM EST | |||
| 220.00 | 27.35 | 31.05 | 29.20 | % | 0.13 | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 225.00 | 32.30 | 36.05 | 34.18 | % | 0.15 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 230.00 | 37.25 | 41.20 | 39.23 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 235.00 | 42.20 | 46.00 | 44.10 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 240.00 | 47.25 | 50.95 | 49.10 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 245.00 | 52.20 | 55.85 | 54.03 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 250.00 | 57.10 | 60.90 | 59.00 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 255.00 | 62.05 | 65.80 | 63.93 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 260.00 | 67.00 | 70.80 | 68.90 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST |