Options Chain for JOHNSON & JOHNSON COM (JNJ) - $206.67 as of 11/26/2025 3:14:39 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 | 105.80 | 108.45 | 107.13 | % | 1.07 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 105.00 | 100.85 | 103.50 | 102.18 | % | 0.97 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 110.00 | 95.55 | 98.75 | 97.15 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 115.00 | 90.85 | 93.35 | 92.10 | % | 0.80 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 120.00 | 85.60 | 88.85 | 87.23 | % | 0.73 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 125.00 | 80.60 | 83.35 | 81.98 | % | 0.66 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 130.00 | 75.60 | 78.40 | 77.00 | % | 0.59 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 135.00 | 70.60 | 73.35 | 71.98 | % | 0.53 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 140.00 | 65.65 | 68.55 | 67.10 | % | 0.48 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 145.00 | 60.65 | 63.40 | 62.03 | % | 0.43 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 150.00 | 55.95 | 58.40 | 57.18 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 155.00 | 50.95 | 53.60 | 52.28 | % | 0.34 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 160.00 | 45.70 | 48.45 | 47.08 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 165.00 | 40.70 | 43.40 | 42.05 | 39.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:59:05 PM EST |
| 170.00 | 36.00 | 38.75 | 37.38 | 31.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:59:05 PM EST |
| 175.00 | 31.05 | 33.45 | 32.25 | 29.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:59:05 PM EST |
| 180.00 | 26.10 | 28.50 | 27.30 | 27.59 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.55 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 182.50 | 23.35 | 26.10 | 24.73 | % | 0.14 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 11/26/2025 2:59:05 PM EST | |||
| 185.00 | 21.15 | 23.55 | 22.35 | 21.96 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.47 | 0.99 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 187.50 | 18.40 | 21.65 | 20.03 | % | 0.11 | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.04 | 11/26/2025 2:59:05 PM EST | |||
| 190.00 | 16.95 | 18.75 | 17.85 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.41 | 0.96 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 192.50 | 13.95 | 15.85 | 14.90 | % | 0.08 | 0 | 0 | 0.33 | 0.94 | 0.01 | -0.05 | 11/26/2025 2:59:05 PM EST | |||
| 195.00 | 11.80 | 13.80 | 12.80 | 12.87 | -0.88 | -6.40% | 0.07 | 2 | 62 | 0.33 | 0.91 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 197.50 | 9.65 | 11.55 | 10.60 | % | 0.05 | 0 | 0 | 0.31 | 0.87 | 0.02 | -0.08 | 11/26/2025 2:59:05 PM EST | |||
| 200.00 | 7.35 | 8.95 | 8.15 | 8.45 | +2.86 | +51.17% | 0.04 | 3 | 264 | 0.22 | 0.81 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 202.50 | 5.75 | 6.50 | 6.13 | 6.73 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.19 | 0.73 | 0.04 | -0.10 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 205.00 | 4.20 | 4.45 | 4.33 | 4.46 | -0.24 | -5.11% | 0.02 | 27 | 290 | 0.18 | 0.62 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 207.50 | 2.79 | 2.97 | 2.88 | 2.90 | -0.20 | -6.46% | 0.01 | 34 | 187 | 0.17 | 0.50 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 210.00 | 1.72 | 1.89 | 1.81 | 1.80 | -0.30 | -14.29% | 0.01 | 36 | 314 | 0.17 | 0.37 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 212.50 | 0.95 | 1.10 | 1.03 | 1.28 | -0.02 | -1.54% | 0.00 | 5 | 7 | 0.17 | 0.26 | 0.04 | -0.08 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 215.00 | 0.57 | 0.65 | 0.61 | 0.60 | -0.19 | -24.06% | 0.00 | 2 | 31 | 0.17 | 0.17 | 0.03 | -0.07 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 217.50 | 0.28 | 0.75 | 0.52 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.19 | 0.10 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 220.00 | 0.17 | 0.25 | 0.21 | 0.16 | -0.09 | -36.00% | 0.00 | 4 | 54 | 0.18 | 0.06 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 222.50 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.01 | -0.02 | 11/26/2025 2:59:05 PM EST | |||
| 225.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.01 | -0.01 | 11/26/2025 2:59:05 PM EST | |||
| 227.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 11/26/2025 2:59:05 PM EST | |||
| 230.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 232.50 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | ||||||
| 235.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 240.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 245.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 250.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 255.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 260.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 265.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 270.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 275.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 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 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 105.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 110.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 115.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 120.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 125.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 130.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 135.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 140.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 145.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 150.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 155.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 160.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 165.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 170.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:59:05 PM EST |
| 175.00 | 0.01 | 0.14 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:59:05 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 15 | 25 | 0.32 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 182.50 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.29 | -0.01 | 0.00 | -0.02 | 11/26/2025 2:59:05 PM EST | |||
| 185.00 | 0.03 | 0.31 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.34 | -0.01 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 2:59:05 PM EST |
| 187.50 | 0.01 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.02 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 190.00 | 0.04 | 0.29 | 0.17 | 0.24 | +0.05 | +26.32% | 0.00 | 1 | 341 | 0.24 | -0.04 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 192.50 | 0.08 | 0.58 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.06 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 195.00 | 0.32 | 0.45 | 0.39 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 311 | 0.22 | -0.09 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 197.50 | 0.48 | 0.77 | 0.63 | 0.53 | -0.27 | -33.75% | 0.00 | 1 | 23 | 0.20 | -0.13 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 200.00 | 0.76 | 0.86 | 0.81 | 0.81 | -0.21 | -20.59% | 0.00 | 33 | 225 | 0.19 | -0.19 | 0.03 | -0.09 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 202.50 | 1.21 | 1.33 | 1.27 | 1.22 | -0.34 | -21.80% | 0.01 | 4 | 49 | 0.18 | -0.27 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 205.00 | 1.94 | 2.05 | 2.00 | 1.95 | -0.31 | -13.72% | 0.01 | 39 | 146 | 0.17 | -0.38 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 207.50 | 2.98 | 3.10 | 3.04 | 3.01 | -0.31 | -9.34% | 0.01 | 5 | 73 | 0.17 | -0.50 | 0.05 | -0.11 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 210.00 | 4.25 | 4.95 | 4.60 | 4.62 | -0.43 | -8.52% | 0.02 | 1 | 80 | 0.16 | -0.63 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 212.50 | 6.05 | 6.60 | 6.33 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.16 | -0.74 | 0.04 | -0.08 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 215.00 | 7.85 | 9.15 | 8.50 | 19.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.83 | 0.03 | -0.07 | 11/14/2025 | 11/26/2025 2:59:05 PM EST |
| 217.50 | 9.60 | 11.65 | 10.63 | % | 0.05 | 0 | 0 | 0.28 | -0.90 | 0.02 | -0.05 | 11/26/2025 2:59:05 PM EST | |||
| 220.00 | 11.80 | 14.65 | 13.23 | 24.64 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.36 | -0.94 | 0.02 | -0.03 | 11/14/2025 | 11/26/2025 2:59:05 PM EST |
| 222.50 | 14.20 | 16.65 | 15.43 | % | 0.07 | 0 | 0 | 0.35 | -0.97 | 0.01 | -0.02 | 11/26/2025 2:59:05 PM EST | |||
| 225.00 | 16.70 | 19.60 | 18.15 | 18.17 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 227.50 | 19.30 | 20.90 | 20.10 | 20.40 | -0.09 | -0.44% | 0.09 | 1 | 1 | 0.34 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:05 PM EST |
| 230.00 | 21.65 | 24.20 | 22.93 | % | 0.10 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 232.50 | % | 0.00 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | ||||||
| 235.00 | 26.75 | 29.20 | 27.98 | 28.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:05 PM EST |
| 240.00 | 31.65 | 34.20 | 32.93 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 245.00 | 36.90 | 39.20 | 38.05 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 250.00 | 41.85 | 44.20 | 43.03 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 255.00 | 46.65 | 49.20 | 47.93 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 260.00 | 51.80 | 54.20 | 53.00 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 265.00 | 56.25 | 59.60 | 57.93 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 270.00 | 61.80 | 64.60 | 63.20 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST | |||
| 275.00 | 66.90 | 69.20 | 68.05 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:05 PM EST |