Options Chain for JOHNSON & JOHNSON COM (JNJ) - $156.28 as of 7/10/2025 3:06:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.45 | 79.80 | 78.13 | % | 0.98 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 85.00 | 71.45 | 74.80 | 73.13 | % | 0.86 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 90.00 | 66.45 | 69.80 | 68.13 | % | 0.76 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 95.00 | 60.65 | 64.80 | 62.73 | % | 0.66 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 100.00 | 55.65 | 59.80 | 57.73 | % | 0.58 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 105.00 | 50.65 | 54.80 | 52.73 | % | 0.50 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 110.00 | 45.65 | 49.70 | 47.68 | % | 0.43 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 115.00 | 41.45 | 44.80 | 43.13 | % | 0.38 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 120.00 | 35.65 | 39.70 | 37.68 | % | 0.31 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 125.00 | 30.65 | 34.80 | 32.73 | % | 0.26 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 130.00 | 25.90 | 29.80 | 27.85 | % | 0.21 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 133.00 | 22.80 | 26.80 | 24.80 | 25.54 | % | 0.19 | 1 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 134.00 | 21.80 | 25.80 | 23.80 | 24.53 | % | 0.18 | 1 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 135.00 | 21.10 | 24.80 | 22.95 | % | 0.17 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 136.00 | 21.10 | 23.85 | 22.48 | % | 0.17 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 137.00 | 19.75 | 22.70 | 21.23 | % | 0.15 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 138.00 | 19.35 | 21.60 | 20.48 | % | 0.15 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 139.00 | 17.90 | 20.80 | 19.35 | % | 0.14 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 140.00 | 16.65 | 19.80 | 18.23 | 16.83 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 141.00 | 15.75 | 18.80 | 17.28 | % | 0.12 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 142.00 | 14.80 | 17.80 | 16.30 | % | 0.11 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 143.00 | 13.75 | 16.80 | 15.28 | % | 0.11 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 144.00 | 12.95 | 15.80 | 14.38 | % | 0.10 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 145.00 | 12.20 | 14.60 | 13.40 | 11.48 | 0.00 | 0.00% | 0.09 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:46 PM EST |
| 146.00 | 10.35 | 13.80 | 12.08 | % | 0.08 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 147.00 | 10.15 | 12.80 | 11.48 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:46 PM EST |
| 148.00 | 9.20 | 11.80 | 10.50 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:46 PM EST |
| 149.00 | 7.40 | 10.80 | 9.10 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:46 PM EST |
| 150.00 | 6.60 | 7.85 | 7.23 | 7.80 | +1.45 | +22.84% | 0.05 | 80 | 268 | 0.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 152.50 | 4.95 | 5.35 | 5.15 | 5.00 | +1.50 | +42.86% | 0.03 | 21 | 278 | 0.45 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 155.00 | 2.56 | 2.95 | 2.76 | 2.67 | +1.17 | +78.00% | 0.02 | 334 | 1,541 | 0.36 | 0.94 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 157.50 | 0.59 | 0.75 | 0.67 | 0.70 | +0.48 | +218.19% | 0.00 | 2,925 | 2,383 | 0.17 | 0.57 | 0.29 | -0.33 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 160.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 3,204 | 2,786 | 0.20 | 0.05 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 162.50 | 0.02 | 0.07 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 304 | 437 | 0.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 1,790 | 0.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 167.50 | 0.00 | 1.97 | 0.99 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 172.50 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.62 | 0.31 | 0.07 | -0.15 | -68.19% | 0.00 | 1 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 177.50 | 0.00 | 1.02 | 0.51 | 0.22 | -0.16 | -42.11% | 0.00 | 1 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 1.02 | 0.51 | 0.22 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 0.78 | 0.39 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 0.53 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 1.02 | 0.51 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 205.00 | 0.00 | 1.02 | 0.51 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 1.02 | 0.51 | 0.22 | 0.00 | 0.00% | 0.00 | 1 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 8 | 2.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:46 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.19 | -90.48% | 0.00 | 1 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.09 | % | 0.00 | 1 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 115.00 | 0.00 | 0.93 | 0.47 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 1.02 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 133.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 134.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:46 PM EST |
| 136.00 | 0.00 | 1.12 | 0.56 | 0.22 | % | 0.00 | 1 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 137.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 138.00 | 0.00 | 1.22 | 0.61 | 0.35 | % | 0.00 | 2 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 139.00 | 0.00 | 1.28 | 0.64 | 0.58 | % | 0.00 | 1 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 142 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 141.00 | 0.00 | 1.62 | 0.81 | 0.22 | +0.21 | +2,100.00% | 0.01 | 1 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 142.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:46 PM EST |
| 143.00 | 0.00 | 1.27 | 0.64 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.29 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 144.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 100 | 691 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 146.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.59 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:46 PM EST |
| 147.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 301 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 148.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 195 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 149.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 998 | 0.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 242 | 1,786 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 152.50 | 0.02 | 0.09 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 111 | 610 | 0.37 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 155.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 1,817 | 2,074 | 0.23 | -0.06 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 157.50 | 0.40 | 0.49 | 0.45 | 0.55 | -1.63 | -74.78% | 0.00 | 914 | 115 | 0.17 | -0.43 | 0.29 | -0.33 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 160.00 | 2.06 | 2.50 | 2.28 | 2.25 | -1.60 | -41.56% | 0.01 | 15 | 216 | 0.28 | -0.95 | 0.06 | -0.02 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 162.50 | 3.50 | 6.65 | 5.08 | 4.02 | -3.13 | -43.78% | 0.03 | 1 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:46 PM EST |
| 165.00 | 6.65 | 8.65 | 7.65 | 8.63 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:46 PM EST |
| 167.50 | 9.10 | 11.90 | 10.50 | % | 0.06 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 170.00 | 11.35 | 13.65 | 12.50 | % | 0.07 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 172.50 | 13.95 | 16.15 | 15.05 | % | 0.09 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 175.00 | 17.05 | 19.40 | 18.23 | % | 0.10 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 177.50 | 19.45 | 21.90 | 20.68 | % | 0.12 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 180.00 | 21.00 | 24.40 | 22.70 | % | 0.13 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 185.00 | 26.05 | 29.45 | 27.75 | % | 0.15 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 190.00 | 31.75 | 34.45 | 33.10 | % | 0.17 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 195.00 | 36.05 | 39.45 | 37.75 | % | 0.19 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 200.00 | 41.80 | 44.45 | 43.13 | % | 0.22 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 205.00 | 46.55 | 49.45 | 48.00 | % | 0.23 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 210.00 | 51.60 | 54.45 | 53.03 | % | 0.25 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 215.00 | 56.70 | 59.45 | 58.08 | % | 0.27 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 220.00 | 61.45 | 64.40 | 62.93 | % | 0.29 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
| 225.00 | 66.75 | 69.45 | 68.10 | % | 0.30 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST |