Options Chain for JOHNSON & JOHNSON COM (JNJ) - $190.40 as of 10/27/2025 3:12:07 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 | 104.10 | 106.85 | 105.48 | 94.15 | 0.00 | 0.00% | 1.24 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 1:59:03 PM EST |
| 90.00 | 99.10 | 101.65 | 100.38 | % | 1.12 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 95.00 | 94.10 | 96.70 | 95.40 | % | 1.00 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 100.00 | 89.15 | 91.85 | 90.50 | % | 0.91 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 105.00 | 84.15 | 86.70 | 85.43 | 83.27 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:59:03 PM EST |
| 110.00 | 79.20 | 81.70 | 80.45 | 68.40 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 1:59:03 PM EST |
| 115.00 | 74.20 | 76.75 | 75.48 | 63.45 | 0.00 | 0.00% | 0.66 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 1:59:03 PM EST |
| 120.00 | 69.25 | 71.90 | 70.58 | % | 0.59 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 125.00 | 64.25 | 66.80 | 65.53 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 130.00 | 59.25 | 61.85 | 60.55 | 48.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 1:59:03 PM EST |
| 135.00 | 54.30 | 56.85 | 55.58 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 140.00 | 49.35 | 51.95 | 50.65 | 49.13 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.62 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:59:03 PM EST |
| 145.00 | 44.35 | 46.90 | 45.63 | 34.48 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.56 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 1:59:03 PM EST |
| 150.00 | 39.40 | 41.50 | 40.45 | 38.84 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.49 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:59:03 PM EST |
| 155.00 | 34.45 | 36.65 | 35.55 | 38.70 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.44 | 0.99 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 160.00 | 29.75 | 31.60 | 30.68 | 32.93 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.38 | 0.98 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 1:59:03 PM EST |
| 165.00 | 24.80 | 26.60 | 25.70 | 29.01 | 0.00 | 0.00% | 0.16 | 0 | 819 | 0.31 | 0.95 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 170.00 | 20.55 | 21.60 | 21.08 | 20.89 | 0.00 | 0.00% | 0.12 | 0 | 741 | 0.19 | 0.91 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 175.00 | 15.40 | 16.75 | 16.08 | 16.20 | -2.15 | -11.72% | 0.09 | 1 | 1,729 | 0.19 | 0.85 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 180.00 | 11.15 | 12.50 | 11.83 | 11.43 | -1.03 | -8.27% | 0.07 | 5 | 4,455 | 0.18 | 0.78 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 185.00 | 7.70 | 8.65 | 8.18 | 7.70 | -0.60 | -7.23% | 0.04 | 502 | 2,661 | 0.18 | 0.67 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 190.00 | 5.00 | 5.30 | 5.15 | 4.95 | -0.20 | -3.89% | 0.03 | 540 | 3,414 | 0.17 | 0.52 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 195.00 | 2.81 | 2.98 | 2.90 | 2.91 | +0.02 | +0.70% | 0.01 | 118 | 1,847 | 0.17 | 0.35 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 200.00 | 1.42 | 1.60 | 1.51 | 1.47 | -0.08 | -5.17% | 0.01 | 48 | 3,043 | 0.17 | 0.21 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 210.00 | 0.28 | 0.39 | 0.34 | 0.35 | -0.04 | -10.26% | 0.00 | 36 | 1,086 | 0.17 | 0.06 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.21 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 230.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.25 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:59:03 PM EST |
| 240.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 250.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 260.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 270.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 280.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 290.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 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 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:59:03 PM EST |
| 90.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 100.00 | 0.00 | 0.34 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/27/2025 1:59:03 PM EST |
| 105.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 110.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 115.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 120.00 | 0.00 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:59:03 PM EST |
| 125.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 130.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 1:59:03 PM EST |
| 135.00 | 0.00 | 0.46 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:59:03 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 145.00 | 0.00 | 0.33 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.39 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 150.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,581 | 0.34 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 155.00 | 0.15 | 0.39 | 0.27 | 0.20 | -0.07 | -25.93% | 0.00 | 1 | 2,736 | 0.29 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 160.00 | 0.10 | 0.47 | 0.29 | 0.25 | -0.17 | -40.48% | 0.00 | 1 | 540 | 0.25 | -0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 165.00 | 0.11 | 0.50 | 0.31 | 0.35 | +0.02 | +6.07% | 0.00 | 1 | 1,591 | 0.22 | -0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 170.00 | 0.44 | 0.56 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 12 | 2,586 | 0.22 | -0.09 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 175.00 | 0.85 | 0.94 | 0.90 | 0.89 | -0.01 | -1.12% | 0.01 | 56 | 2,649 | 0.19 | -0.15 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 180.00 | 1.40 | 1.63 | 1.52 | 1.56 | -0.04 | -2.50% | 0.01 | 65 | 2,097 | 0.18 | -0.22 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 185.00 | 2.68 | 2.83 | 2.76 | 2.69 | -0.03 | -1.11% | 0.01 | 70 | 1,052 | 0.17 | -0.33 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 190.00 | 4.65 | 4.85 | 4.75 | 4.67 | +0.07 | +1.53% | 0.03 | 620 | 2,489 | 0.17 | -0.48 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 195.00 | 7.25 | 7.85 | 7.55 | 7.50 | -0.20 | -2.60% | 0.04 | 15 | 270 | 0.17 | -0.65 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 200.00 | 11.05 | 11.50 | 11.28 | 11.15 | -0.85 | -7.09% | 0.06 | 56 | 197 | 0.17 | -0.79 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 210.00 | 19.85 | 21.55 | 20.70 | 17.90 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.26 | -0.94 | 0.01 | -0.01 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 220.00 | 29.60 | 31.65 | 30.63 | 28.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.35 | -0.99 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:59:03 PM EST |
| 230.00 | 39.05 | 41.65 | 40.35 | 52.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 1:59:03 PM EST |
| 240.00 | 49.30 | 51.65 | 50.48 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 250.00 | 58.95 | 61.60 | 60.28 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 260.00 | 68.95 | 71.55 | 70.25 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 270.00 | 79.00 | 81.50 | 80.25 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 280.00 | 88.90 | 91.50 | 90.20 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST | |||
| 290.00 | 98.80 | 101.45 | 100.13 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:03 PM EST |