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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 97.35 | 100.80 | 99.08 | % | 1.10 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 95.00 | 92.35 | 95.80 | 94.08 | % | 0.99 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 100.00 | 87.35 | 90.80 | 89.08 | % | 0.89 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 105.00 | 82.35 | 85.80 | 84.08 | % | 0.80 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 110.00 | 77.35 | 80.85 | 79.10 | % | 0.72 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 115.00 | 72.35 | 75.85 | 74.10 | % | 0.64 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 120.00 | 67.35 | 70.85 | 69.10 | % | 0.58 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 125.00 | 62.35 | 65.85 | 64.10 | % | 0.51 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 130.00 | 57.40 | 60.85 | 59.13 | % | 0.45 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 135.00 | 52.40 | 55.85 | 54.13 | % | 0.40 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 140.00 | 47.40 | 50.85 | 49.13 | % | 0.35 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 145.00 | 42.25 | 45.85 | 44.05 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 150.00 | 37.40 | 40.90 | 39.15 | % | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 155.00 | 32.40 | 35.90 | 34.15 | % | 0.22 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 160.00 | 27.30 | 30.90 | 29.10 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 162.50 | 24.80 | 28.40 | 26.60 | % | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 165.00 | 22.40 | 25.90 | 24.15 | 25.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 167.50 | 19.90 | 23.40 | 21.65 | % | 0.13 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 170.00 | 17.40 | 20.90 | 19.15 | 22.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 172.50 | 14.95 | 18.45 | 16.70 | % | 0.10 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 175.00 | 12.45 | 15.95 | 14.20 | 12.82 | 0.00 | 0.00% | 0.08 | 0 | 683 | 0.61 | 0.99 | 0.01 | -0.04 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 177.50 | 10.00 | 12.30 | 11.15 | % | 0.06 | 0 | 0 | 0.37 | 0.97 | 0.01 | -0.07 | 10/30/2025 3:59:56 PM EST | |||
| 180.00 | 8.85 | 10.10 | 9.48 | 9.47 | +1.87 | +24.61% | 0.05 | 55 | 391 | 0.35 | 0.93 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 182.50 | 6.60 | 7.50 | 7.05 | 7.20 | +3.40 | +89.48% | 0.04 | 101 | 58 | 0.27 | 0.90 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 4.40 | 5.45 | 4.93 | 4.87 | +1.86 | +61.80% | 0.03 | 15 | 472 | 0.17 | 0.79 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 187.50 | 2.56 | 3.35 | 2.96 | 2.98 | +1.11 | +59.36% | 0.02 | 178 | 284 | 0.16 | 0.66 | 0.08 | -0.13 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 1.45 | 1.70 | 1.58 | 1.62 | +0.64 | +65.31% | 0.01 | 264 | 1,259 | 0.17 | 0.45 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 192.50 | 0.61 | 0.85 | 0.73 | 0.72 | +0.30 | +71.43% | 0.00 | 101 | 354 | 0.17 | 0.25 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 0.12 | 0.37 | 0.25 | 0.31 | +0.05 | +19.24% | 0.00 | 136 | 521 | 0.16 | 0.12 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 197.50 | 0.10 | 0.89 | 0.50 | 0.89 | +0.75 | +535.72% | 0.00 | 62 | 240 | 0.24 | 0.04 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 200.00 | 0.03 | 0.06 | 0.05 | 0.13 | +0.06 | +85.72% | 0.00 | 170 | 5,033 | 0.18 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.59 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 1.25 | 0.63 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 247 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 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 | 1.13 | 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 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.03 | 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 | 2.84 | 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 | 2.65 | 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 | 2.47 | 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 | 2.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.97 | 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 | 1.81 | 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 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.51 | 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 | 1.37 | 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 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 160.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 167.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.14 | 1.07 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.80 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.34 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.37 | -0.01 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 0.44 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | -0.03 | 0.01 | -0.07 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 180.00 | 0.06 | 0.86 | 0.46 | 0.15 | -0.51 | -77.28% | 0.00 | 14 | 362 | 0.26 | -0.07 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 182.50 | 0.07 | 2.14 | 1.11 | 0.33 | -0.71 | -68.27% | 0.01 | 20 | 214 | 0.29 | -0.10 | 0.03 | -0.10 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 0.44 | 0.66 | 0.55 | 0.53 | -1.47 | -73.50% | 0.00 | 90 | 559 | 0.18 | -0.21 | 0.05 | -0.13 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 187.50 | 1.10 | 1.45 | 1.28 | 1.19 | -1.96 | -62.23% | 0.01 | 140 | 195 | 0.18 | -0.34 | 0.08 | -0.13 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 2.18 | 2.57 | 2.38 | 2.43 | -2.25 | -48.08% | 0.01 | 51 | 614 | 0.18 | -0.55 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 192.50 | 3.80 | 4.25 | 4.03 | 4.04 | -2.53 | -38.51% | 0.02 | 210 | 114 | 0.18 | -0.75 | 0.07 | -0.09 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 195.00 | 5.70 | 7.10 | 6.40 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.30 | -0.88 | 0.04 | -0.06 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 197.50 | 7.85 | 10.35 | 9.10 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.96 | 0.02 | -0.03 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 200.00 | 10.50 | 11.95 | 11.23 | 13.15 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.40 | -0.98 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 202.50 | 13.00 | 15.30 | 14.15 | % | 0.07 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 205.00 | 15.45 | 17.80 | 16.63 | % | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 207.50 | 17.95 | 20.30 | 19.13 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 210.00 | 20.00 | 22.90 | 21.45 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 212.50 | 22.50 | 25.40 | 23.95 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 215.00 | 25.40 | 27.90 | 26.65 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 217.50 | 27.55 | 30.40 | 28.98 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 220.00 | 30.40 | 32.90 | 31.65 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 225.00 | 34.85 | 37.90 | 36.38 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 230.00 | 40.45 | 42.90 | 41.68 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 235.00 | 44.45 | 47.90 | 46.18 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 240.00 | 50.45 | 52.90 | 51.68 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 245.00 | 55.45 | 57.90 | 56.68 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 250.00 | 59.80 | 62.90 | 61.35 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 255.00 | 64.85 | 67.90 | 66.38 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 260.00 | 70.40 | 72.90 | 71.65 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 265.00 | 74.00 | 78.00 | 76.00 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |