Options Chain for JOHNSON & JOHNSON COM (JNJ) - $173.82 as of 8/12/2025 1:23:10 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 | 91.65 | 92.85 | 92.25 | % | 1.15 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 85.00 | 86.80 | 87.85 | 87.33 | 67.14 | 0.00 | 0.00% | 1.03 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:59:08 PM EST |
| 90.00 | 81.80 | 82.95 | 82.38 | 62.11 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:59:08 PM EST |
| 95.00 | 76.55 | 77.90 | 77.23 | % | 0.81 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 100.00 | 71.85 | 72.90 | 72.38 | % | 0.72 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 105.00 | 66.85 | 68.05 | 67.45 | % | 0.64 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 110.00 | 61.80 | 62.90 | 62.35 | % | 0.57 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 115.00 | 56.85 | 58.05 | 57.45 | % | 0.50 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 120.00 | 51.85 | 53.00 | 52.43 | 37.21 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:08 PM EST |
| 125.00 | 46.90 | 47.70 | 47.30 | 32.18 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.03 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:08 PM EST |
| 130.00 | 41.85 | 42.90 | 42.38 | 33.75 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:08 PM EST |
| 135.00 | 37.05 | 37.80 | 37.43 | 28.90 | 0.00 | 0.00% | 0.28 | 0 | 36 | 1.61 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:08 PM EST |
| 140.00 | 32.25 | 32.70 | 32.48 | 23.40 | 0.00 | 0.00% | 0.23 | 0 | 138 | 1.26 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:08 PM EST |
| 145.00 | 27.05 | 27.85 | 27.45 | 27.07 | 0.00 | 0.00% | 0.19 | 0 | 69 | 1.15 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:08 PM EST |
| 146.00 | 25.75 | 27.00 | 26.38 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 147.00 | 24.85 | 25.95 | 25.40 | % | 0.17 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 148.00 | 23.80 | 25.05 | 24.43 | % | 0.17 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 149.00 | 22.85 | 24.05 | 23.45 | % | 0.16 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 150.00 | 22.20 | 22.85 | 22.53 | 23.85 | 0.00 | 0.00% | 0.15 | 0 | 1,000 | 1.02 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 152.50 | 19.40 | 20.40 | 19.90 | % | 0.13 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 155.00 | 17.30 | 17.65 | 17.48 | 17.77 | -1.41 | -7.36% | 0.11 | 16 | 1,387 | 0.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 157.50 | 14.80 | 15.35 | 15.08 | 15.88 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.68 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 160.00 | 12.40 | 12.60 | 12.50 | 12.36 | -1.89 | -13.27% | 0.08 | 156 | 5,566 | 0.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 162.50 | 9.90 | 10.15 | 10.03 | 9.85 | -1.99 | -16.81% | 0.06 | 20 | 310 | 0.41 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 165.00 | 7.40 | 7.65 | 7.53 | 7.30 | -1.90 | -20.66% | 0.05 | 1,312 | 8,277 | 0.20 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 167.50 | 4.95 | 5.20 | 5.08 | 5.50 | -1.25 | -18.52% | 0.03 | 1,302 | 2,208 | 0.19 | 0.92 | 0.04 | -0.11 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 170.00 | 2.68 | 2.89 | 2.79 | 2.57 | -1.79 | -41.06% | 0.02 | 2,245 | 7,913 | 0.17 | 0.80 | 0.10 | -0.16 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 172.50 | 0.95 | 0.99 | 0.97 | 0.93 | -1.29 | -58.11% | 0.01 | 602 | 2,152 | 0.15 | 0.46 | 0.18 | -0.16 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 175.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.56 | -70.89% | 0.00 | 1,187 | 4,419 | 0.16 | 0.13 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 177.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.18 | -78.27% | 0.00 | 249 | 4,821 | 0.19 | 0.03 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 56 | 1,074 | 0.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 182.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 81 | 0.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:08 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 195.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 197.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 200.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 205.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 210.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 215.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 220.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 225.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 230.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 235.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 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 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 85.00 | 0.00 | 1.02 | 0.51 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 90.00 | 0.00 | 1.02 | 0.51 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 100.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 105.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 110.00 | 0.00 | 0.94 | 0.47 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.07 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:08 PM EST |
| 115.00 | 0.00 | 1.01 | 0.51 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:08 PM EST |
| 120.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:08 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:08 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.25 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:08 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 983 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:08 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,535 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 146.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 147.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 148.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 149.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:08 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,732 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 152.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:08 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 156 | 1,877 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 157.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 490 | 0.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 5,821 | 0.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 162.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 2,672 | 0.31 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 165.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 24 | 1,459 | 0.26 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 167.50 | 0.09 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.00 | 397 | 3,274 | 0.21 | -0.08 | 0.04 | -0.11 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 170.00 | 0.24 | 0.28 | 0.26 | 0.27 | +0.08 | +42.11% | 0.00 | 477 | 1,754 | 0.17 | -0.20 | 0.10 | -0.16 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 172.50 | 0.93 | 0.98 | 0.96 | 0.94 | +0.36 | +62.07% | 0.01 | 405 | 855 | 0.15 | -0.54 | 0.18 | -0.16 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 175.00 | 2.65 | 2.83 | 2.74 | 3.04 | +1.27 | +71.76% | 0.02 | 228 | 330 | 0.16 | -0.87 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 12:59:08 PM EST |
| 177.50 | 5.00 | 5.20 | 5.10 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.24 | -0.97 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 12:59:08 PM EST |
| 180.00 | 7.25 | 8.00 | 7.63 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:08 PM EST |
| 182.50 | 9.80 | 10.85 | 10.33 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:08 PM EST |
| 185.00 | 12.20 | 13.05 | 12.63 | % | 0.07 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 187.50 | 14.70 | 15.75 | 15.23 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.68 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:08 PM EST |
| 190.00 | 17.10 | 18.25 | 17.68 | 25.36 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:08 PM EST |
| 192.50 | 19.50 | 20.60 | 20.05 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 195.00 | 22.30 | 23.00 | 22.65 | 24.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:08 PM EST |
| 197.50 | 24.55 | 25.70 | 25.13 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 200.00 | 27.15 | 28.30 | 27.73 | 49.21 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:59:08 PM EST |
| 205.00 | 32.20 | 33.30 | 32.75 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 210.00 | 37.10 | 38.05 | 37.58 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 215.00 | 42.00 | 43.30 | 42.65 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 220.00 | 47.15 | 48.20 | 47.68 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 225.00 | 52.05 | 53.35 | 52.70 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 230.00 | 57.10 | 58.20 | 57.65 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST | |||
| 235.00 | 62.25 | 63.30 | 62.78 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:08 PM EST |