Options Chain for JOHNSON & JOHNSON COM (JNJ) - $207.78 as of 12/26/2025 3:09:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 111.10 | 114.80 | 112.95 | % | 1.19 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 100.00 | 106.70 | 109.40 | 108.05 | % | 1.08 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 105.00 | 101.70 | 104.45 | 103.08 | % | 0.98 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 110.00 | 96.75 | 99.45 | 98.10 | % | 0.89 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 115.00 | 91.20 | 94.90 | 93.05 | % | 0.81 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 120.00 | 86.25 | 89.95 | 88.10 | % | 0.73 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 125.00 | 81.20 | 84.95 | 83.08 | % | 0.66 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 130.00 | 77.20 | 80.00 | 78.60 | % | 0.60 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 71.90 | 74.65 | 73.28 | % | 0.54 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 140.00 | 66.35 | 70.05 | 68.20 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 62.00 | 64.75 | 63.38 | % | 0.44 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 150.00 | 57.05 | 60.15 | 58.60 | 60.07 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.61 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 155.00 | 52.10 | 54.85 | 53.48 | 47.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 3:59:45 PM EST |
| 160.00 | 47.15 | 49.90 | 48.53 | 44.90 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.49 | 1.00 | 0.00 | -0.02 | 12/2/2025 | 12/26/2025 3:59:45 PM EST |
| 165.00 | 41.55 | 45.35 | 43.45 | 43.69 | 0.00 | 0.00% | 0.26 | 0 | 1,463 | 0.48 | 0.99 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 170.00 | 36.65 | 40.50 | 38.58 | 36.85 | 0.00 | 0.00% | 0.23 | 0 | 27 | 0.44 | 0.98 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 175.00 | 32.75 | 35.55 | 34.15 | 31.90 | 0.00 | 0.00% | 0.20 | 0 | 299 | 0.41 | 0.96 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 180.00 | 27.65 | 30.80 | 29.23 | 27.50 | 0.00 | 0.00% | 0.16 | 0 | 888 | 0.37 | 0.94 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 185.00 | 22.45 | 26.25 | 24.35 | 23.90 | -0.25 | -1.04% | 0.13 | 12 | 352 | 0.35 | 0.90 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 190.00 | 18.95 | 21.40 | 20.18 | 19.75 | +0.16 | +0.82% | 0.11 | 2 | 461 | 0.23 | 0.85 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 195.00 | 14.90 | 16.55 | 15.73 | 13.95 | 0.00 | 0.00% | 0.08 | 0 | 660 | 0.22 | 0.79 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 200.00 | 9.85 | 13.85 | 11.85 | 11.61 | -0.39 | -3.25% | 0.06 | 15 | 1,457 | 0.21 | 0.71 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 210.00 | 5.55 | 5.80 | 5.68 | 5.75 | -0.35 | -5.74% | 0.03 | 150 | 2,255 | 0.20 | 0.47 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 220.00 | 2.03 | 2.24 | 2.14 | 2.14 | -0.27 | -11.21% | 0.01 | 116 | 3,437 | 0.19 | 0.24 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 230.00 | 0.37 | 0.74 | 0.56 | 0.62 | -0.02 | -3.13% | 0.00 | 372 | 589 | 0.18 | 0.09 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 240.00 | 0.13 | 0.65 | 0.39 | 0.20 | -0.01 | -4.77% | 0.00 | 2 | 321 | 0.21 | 0.03 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.25 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 260.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:45 PM EST |
| 280.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 290.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 300.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 310.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 320.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.84 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 140.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 0.47 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:45 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 0.56 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:45 PM EST |
| 160.00 | 0.00 | 0.80 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | 0.00 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 0.56 | 0.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.37 | -0.01 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:45 PM EST |
| 170.00 | 0.00 | 0.61 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.33 | -0.02 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 175.00 | 0.05 | 0.79 | 0.42 | 0.48 | -0.02 | -4.00% | 0.00 | 1 | 344 | 0.25 | -0.04 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 180.00 | 0.29 | 1.04 | 0.67 | 0.59 | -0.07 | -10.61% | 0.00 | 2 | 489 | 0.26 | -0.06 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 185.00 | 0.62 | 1.10 | 0.86 | 1.06 | +0.04 | +3.93% | 0.00 | 74 | 1,240 | 0.24 | -0.10 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 190.00 | 0.89 | 1.70 | 1.30 | 1.34 | -0.24 | -15.19% | 0.01 | 56 | 1,356 | 0.22 | -0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 195.00 | 2.14 | 2.33 | 2.24 | 2.35 | +0.02 | +0.86% | 0.01 | 96 | 1,084 | 0.22 | -0.21 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 200.00 | 3.35 | 3.55 | 3.45 | 3.70 | +0.13 | +3.65% | 0.02 | 189 | 1,267 | 0.22 | -0.29 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 210.00 | 7.25 | 7.65 | 7.45 | 7.80 | +0.19 | +2.50% | 0.04 | 43 | 1,326 | 0.20 | -0.53 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 220.00 | 12.65 | 15.40 | 14.03 | 15.19 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.18 | -0.76 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 230.00 | 20.85 | 24.60 | 22.73 | 23.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.29 | -0.91 | 0.01 | -0.02 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 240.00 | 31.20 | 33.85 | 32.53 | 36.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:45 PM EST |
| 250.00 | 40.65 | 44.40 | 42.53 | 48.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:45 PM EST |
| 260.00 | 51.20 | 53.85 | 52.53 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 270.00 | 60.65 | 63.85 | 62.25 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 280.00 | 70.65 | 74.30 | 72.48 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 290.00 | 81.20 | 84.30 | 82.75 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 300.00 | 91.20 | 93.85 | 92.53 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 310.00 | 101.20 | 103.85 | 102.53 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 320.00 | 110.50 | 114.50 | 112.50 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |