Options Chain for JOHNSON & JOHNSON COM (JNJ) - $155.26 as of 6/12/2025 11:07:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.30 | 76.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 85.00 | 70.30 | 71.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 90.00 | 65.40 | 66.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 95.00 | 60.50 | 61.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 100.00 | 55.55 | 56.65 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 105.00 | 50.30 | 51.65 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 110.00 | 45.60 | 46.75 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 115.00 | 40.60 | 41.75 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 120.00 | 35.60 | 36.95 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 6/12/2025 11:59:02 AM EST | |||
| 125.00 | 30.30 | 32.10 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 6/12/2025 11:59:02 AM EST | |||
| 130.00 | 25.65 | 27.20 | % | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.03 | 6/12/2025 11:59:02 AM EST | |||
| 135.00 | 21.20 | 22.20 | % | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.04 | 6/12/2025 11:59:02 AM EST | |||
| 140.00 | 16.70 | 17.40 | % | 0 | 0 | 0.25 | 0.90 | 0.01 | -0.04 | 6/12/2025 11:59:02 AM EST | |||
| 145.00 | 11.10 | 12.60 | % | 0 | 0 | 0.23 | 0.84 | 0.02 | -0.05 | 6/12/2025 11:59:02 AM EST | |||
| 150.00 | 7.95 | 8.45 | % | 0 | 0 | 0.21 | 0.73 | 0.03 | -0.06 | 6/12/2025 11:59:02 AM EST | |||
| 155.00 | 4.60 | 5.05 | 5.35 | -0.33 | -5.81% | 10 | 6 | 0.19 | 0.57 | 0.04 | -0.06 | 6/12/2025 | 6/12/2025 11:59:02 AM EST |
| 160.00 | 2.17 | 2.55 | 2.60 | +0.40 | +18.19% | 1 | 20 | 0.18 | 0.37 | 0.04 | -0.05 | 6/12/2025 | 6/12/2025 11:59:02 AM EST |
| 165.00 | 0.83 | 1.04 | 1.10 | -0.17 | -13.39% | 2 | 92 | 0.17 | 0.20 | 0.03 | -0.03 | 6/12/2025 | 6/12/2025 11:59:02 AM EST |
| 170.00 | 0.15 | 0.57 | 0.40 | +0.02 | +5.27% | 4 | 1 | 0.17 | 0.08 | 0.02 | -0.02 | 6/12/2025 | 6/12/2025 11:59:02 AM EST |
| 175.00 | 0.00 | 0.89 | % | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 6/12/2025 11:59:02 AM EST | |||
| 180.00 | 0.00 | 0.68 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 185.00 | 0.00 | 0.59 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 190.00 | 0.00 | 0.55 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 195.00 | 0.00 | 0.52 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 205.00 | 0.00 | 0.48 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 210.00 | 0.00 | 0.46 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 215.00 | 0.00 | 0.45 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 220.00 | 0.00 | 0.44 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 225.00 | 0.00 | 0.43 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.51 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 100.00 | 0.00 | 0.71 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 105.00 | 0.00 | 0.79 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 110.00 | 0.00 | 0.84 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 120.00 | 0.00 | 0.99 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 6/12/2025 11:59:02 AM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 6/12/2025 11:59:02 AM EST | |||
| 130.00 | 0.05 | 0.57 | % | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.03 | 6/12/2025 11:59:02 AM EST | |||
| 135.00 | 0.27 | 0.53 | % | 0 | 0 | 0.28 | -0.06 | 0.01 | -0.04 | 6/12/2025 11:59:02 AM EST | |||
| 140.00 | 0.56 | 1.09 | 0.86 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.10 | 0.01 | -0.04 | 6/5/2025 | 6/12/2025 11:59:02 AM EST |
| 145.00 | 0.85 | 1.40 | 1.06 | -0.20 | -15.88% | 44 | 130 | 0.23 | -0.16 | 0.02 | -0.05 | 6/12/2025 | 6/12/2025 11:59:02 AM EST |
| 150.00 | 1.73 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.27 | 0.03 | -0.06 | 6/11/2025 | 6/12/2025 11:59:02 AM EST |
| 155.00 | 3.35 | 3.95 | 3.45 | -0.22 | -6.00% | 10 | 4 | 0.19 | -0.43 | 0.04 | -0.06 | 6/12/2025 | 6/12/2025 11:59:02 AM EST |
| 160.00 | 5.90 | 6.55 | 6.27 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.63 | 0.04 | -0.05 | 6/10/2025 | 6/12/2025 11:59:02 AM EST |
| 165.00 | 9.55 | 10.05 | 10.01 | 0.00 | 0.00% | 0 | 2 | 0.17 | -0.80 | 0.03 | -0.03 | 6/6/2025 | 6/12/2025 11:59:02 AM EST |
| 170.00 | 13.85 | 14.85 | % | 0 | 0 | 0.21 | -0.92 | 0.02 | -0.02 | 6/12/2025 11:59:02 AM EST | |||
| 175.00 | 19.20 | 19.90 | % | 0 | 0 | 0.26 | -0.97 | 0.01 | -0.01 | 6/12/2025 11:59:02 AM EST | |||
| 180.00 | 24.25 | 24.90 | % | 0 | 0 | 0.31 | -0.99 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 185.00 | 29.05 | 30.35 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 190.00 | 33.85 | 36.10 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 195.00 | 39.05 | 40.25 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 200.00 | 44.00 | 44.95 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 205.00 | 49.00 | 50.15 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 210.00 | 53.80 | 55.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 215.00 | 58.90 | 60.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 220.00 | 63.80 | 65.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST | |||
| 225.00 | 68.75 | 70.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:59:02 AM EST |