Options Chain for JOHNSON & JOHNSON COM (JNJ) - $156.66 as of 6/13/2025 3:33:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.65 | 77.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 85.00 | 71.90 | 73.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 90.00 | 66.95 | 69.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 95.00 | 61.75 | 63.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 56.80 | 59.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 51.90 | 54.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 46.80 | 48.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 41.80 | 43.45 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | 36.80 | 39.50 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 125.00 | 32.10 | 33.80 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 26.95 | 29.70 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 135.00 | 22.50 | 25.25 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 140.00 | 17.60 | 19.10 | % | 0 | 0 | 0.38 | 0.96 | 0.01 | -0.03 | 6/13/2025 3:59:56 PM EST | |||
| 145.00 | 13.15 | 14.35 | % | 0 | 0 | 0.19 | 0.90 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 150.00 | 8.90 | 11.70 | % | 0 | 0 | 0.23 | 0.79 | 0.03 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 155.00 | 5.40 | 6.45 | % | 0 | 0 | 0.18 | 0.63 | 0.04 | -0.06 | 6/13/2025 3:59:56 PM EST | |||
| 160.00 | 2.84 | 3.65 | 3.20 | +0.07 | +2.24% | 5 | 1 | 0.18 | 0.44 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 165.00 | 0.86 | 2.26 | 1.48 | -0.59 | -28.51% | 10 | 11 | 0.17 | 0.26 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 170.00 | 0.38 | 2.36 | 0.40 | % | 12 | 0 | 0.20 | 0.12 | 0.02 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 175.00 | 0.00 | 2.33 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.22 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.18 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.16 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.14 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.14 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.14 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.14 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.14 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.16 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.17 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.19 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.21 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.24 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 120.00 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||||
| 125.00 | 0.00 | 2.33 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 140.00 | 0.37 | 2.47 | 0.56 | % | 6 | 0 | 0.30 | -0.04 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 145.00 | 0.00 | 2.67 | % | 0 | 0 | 0.35 | -0.10 | 0.02 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 150.00 | 0.89 | 2.09 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.21 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 155.00 | 1.49 | 3.50 | 3.59 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.37 | 0.04 | -0.06 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 160.00 | 4.10 | 5.95 | % | 0 | 0 | 0.19 | -0.56 | 0.04 | -0.05 | 6/13/2025 3:59:56 PM EST | |||
| 165.00 | 6.75 | 9.35 | % | 0 | 0 | 0.20 | -0.74 | 0.03 | -0.04 | 6/13/2025 3:59:56 PM EST | |||
| 170.00 | 11.95 | 13.45 | % | 0 | 0 | 0.21 | -0.88 | 0.02 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 175.00 | 16.80 | 18.25 | % | 0 | 0 | 0.27 | -0.95 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 180.00 | 21.15 | 24.00 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 185.00 | 27.50 | 29.65 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 190.00 | 31.15 | 33.45 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 195.00 | 36.60 | 38.55 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 200.00 | 41.55 | 44.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 205.00 | 46.65 | 49.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 210.00 | 51.55 | 54.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 215.00 | 56.25 | 59.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 220.00 | 62.50 | 64.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 225.00 | 66.65 | 69.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |