Options Chain for JOHNSON & JOHNSON COM (JNJ) - $203.07 as of 11/20/2025 8:40:27 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 | 101.20 | 105.30 | 103.25 | % | 1.03 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 105.00 | 96.20 | 100.30 | 98.25 | % | 0.94 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 110.00 | 91.25 | 95.30 | 93.28 | % | 0.85 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 115.00 | 86.20 | 90.30 | 88.25 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 120.00 | 81.20 | 85.30 | 83.25 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 125.00 | 76.35 | 80.30 | 78.33 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 130.00 | 71.35 | 75.30 | 73.33 | % | 0.56 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 135.00 | 66.25 | 70.30 | 68.28 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 140.00 | 61.35 | 65.25 | 63.30 | % | 0.45 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 145.00 | 56.25 | 60.25 | 58.25 | % | 0.40 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 150.00 | 51.30 | 55.25 | 53.28 | % | 0.36 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 155.00 | 46.40 | 50.25 | 48.33 | % | 0.31 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 160.00 | 41.25 | 45.25 | 43.25 | % | 0.27 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 165.00 | 36.35 | 40.30 | 38.33 | % | 0.23 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 170.00 | 31.20 | 35.30 | 33.25 | % | 0.20 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 175.00 | 26.40 | 30.30 | 28.35 | % | 0.16 | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 180.00 | 21.35 | 25.35 | 23.35 | 22.80 | -0.20 | -0.87% | 0.13 | 1 | 13 | 0.43 | 0.97 | 0.01 | -0.01 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 185.00 | 17.60 | 20.00 | 18.80 | 15.95 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.33 | 0.91 | 0.01 | -0.03 | 11/19/2025 | 11/20/2025 3:59:58 PM EST |
| 190.00 | 13.15 | 15.35 | 14.25 | 12.75 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.29 | 0.84 | 0.02 | -0.04 | 11/19/2025 | 11/20/2025 3:59:58 PM EST |
| 195.00 | 9.25 | 10.75 | 10.00 | 9.72 | +0.09 | +0.94% | 0.05 | 2 | 26 | 0.21 | 0.73 | 0.02 | -0.06 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 200.00 | 5.95 | 7.70 | 6.83 | 6.30 | -0.11 | -1.72% | 0.03 | 4 | 293 | 0.21 | 0.60 | 0.03 | -0.06 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 205.00 | 3.65 | 4.80 | 4.23 | 4.23 | +0.74 | +21.21% | 0.02 | 34 | 91 | 0.21 | 0.44 | 0.03 | -0.06 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 210.00 | 2.10 | 2.71 | 2.41 | 1.75 | +0.12 | +7.37% | 0.01 | 18 | 51 | 0.20 | 0.29 | 0.03 | -0.05 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 215.00 | 0.29 | 1.30 | 0.80 | 1.11 | +0.13 | +13.27% | 0.00 | 11 | 3 | 0.17 | 0.16 | 0.02 | -0.04 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 220.00 | 0.32 | 0.72 | 0.52 | 0.46 | +0.03 | +6.98% | 0.00 | 2 | 3 | 0.19 | 0.08 | 0.01 | -0.02 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.03 | 0.01 | -0.01 | 11/18/2025 | 11/20/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 11/20/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 275.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 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 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.38 | 0.19 | 0.19 | -0.17 | -47.23% | 0.00 | 1 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 175.00 | 0.01 | 0.62 | 0.32 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.25 | -0.01 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.09 | 1.05 | 0.34 | -0.21 | -38.19% | 0.01 | 48 | 8 | 0.40 | -0.03 | 0.01 | -0.01 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 185.00 | 0.31 | 1.43 | 0.87 | 0.52 | -0.16 | -23.53% | 0.00 | 40 | 107 | 0.24 | -0.09 | 0.01 | -0.03 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 190.00 | 0.90 | 1.57 | 1.24 | 1.08 | -0.16 | -12.91% | 0.01 | 5 | 24 | 0.22 | -0.16 | 0.02 | -0.04 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 195.00 | 1.46 | 2.53 | 2.00 | 1.66 | -0.60 | -26.55% | 0.01 | 3 | 62 | 0.20 | -0.27 | 0.02 | -0.06 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 200.00 | 3.50 | 4.95 | 4.23 | 3.71 | -0.89 | -19.35% | 0.02 | 28 | 38 | 0.22 | -0.40 | 0.03 | -0.06 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 205.00 | 5.25 | 7.00 | 6.13 | 5.55 | -0.85 | -13.29% | 0.03 | 30 | 53 | 0.19 | -0.56 | 0.03 | -0.06 | 11/20/2025 | 11/20/2025 3:59:58 PM EST |
| 210.00 | 8.00 | 10.00 | 9.00 | % | 0.04 | 0 | 0 | 0.17 | -0.71 | 0.03 | -0.05 | 11/20/2025 3:59:58 PM EST | |||
| 215.00 | 11.75 | 14.55 | 13.15 | 17.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.27 | -0.84 | 0.02 | -0.04 | 11/17/2025 | 11/20/2025 3:59:58 PM EST |
| 220.00 | 16.15 | 19.05 | 17.60 | % | 0.08 | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.02 | 11/20/2025 3:59:58 PM EST | |||
| 225.00 | 21.00 | 24.85 | 22.93 | % | 0.10 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 11/20/2025 3:59:58 PM EST | |||
| 230.00 | 25.95 | 30.00 | 27.98 | % | 0.12 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/20/2025 3:59:58 PM EST | |||
| 235.00 | 30.90 | 34.80 | 32.85 | % | 0.14 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 240.00 | 35.90 | 39.80 | 37.85 | 43.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/20/2025 3:59:58 PM EST |
| 245.00 | 40.90 | 44.70 | 42.80 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 250.00 | 45.90 | 50.00 | 47.95 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 255.00 | 51.00 | 54.95 | 52.98 | 55.45 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.61 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 3:59:58 PM EST |
| 260.00 | 55.90 | 59.90 | 57.90 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 265.00 | 60.90 | 64.85 | 62.88 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | |||
| 270.00 | % | 0.00 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2025 3:59:58 PM EST |