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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
85.00 | 71.25 | 74.80 | 73.03 | % | 0.86 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
90.00 | 67.45 | 69.10 | 68.28 | % | 0.76 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
95.00 | 62.45 | 64.00 | 63.23 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
100.00 | 57.40 | 59.10 | 58.25 | % | 0.58 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
105.00 | 52.50 | 54.05 | 53.28 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
110.00 | 47.60 | 49.90 | 48.75 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
115.00 | 42.60 | 44.25 | 43.43 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
120.00 | 37.70 | 39.25 | 38.48 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
125.00 | 32.70 | 34.20 | 33.45 | % | 0.27 | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
130.00 | 27.80 | 29.40 | 28.60 | % | 0.22 | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
135.00 | 22.90 | 25.00 | 23.95 | % | 0.18 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
140.00 | 18.05 | 20.40 | 19.23 | % | 0.14 | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
145.00 | 13.35 | 15.40 | 14.38 | % | 0.10 | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
150.00 | 8.90 | 10.50 | 9.70 | % | 0.06 | 0 | 0 | 0.20 | 0.76 | 0.03 | -0.04 | 7/10/2025 3:59:46 PM EST | |||
155.00 | 5.25 | 6.80 | 6.03 | % | 0.04 | 0 | 0 | 0.19 | 0.62 | 0.04 | -0.04 | 7/10/2025 3:59:46 PM EST | |||
160.00 | 2.46 | 3.90 | 3.18 | 3.03 | % | 0.02 | 1 | 0 | 0.18 | 0.43 | 0.04 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
165.00 | 0.00 | 2.17 | 1.09 | 1.95 | % | 0.01 | 1 | 0 | 0.22 | 0.24 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
170.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.02 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
175.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
180.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.19 | 0.01 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
185.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
195.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
205.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
210.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
85.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
95.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
105.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
115.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
120.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
125.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
130.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
135.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.25 | -0.07 | 0.01 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
145.00 | 0.58 | 1.27 | 0.93 | % | 0.01 | 0 | 0 | 0.22 | -0.14 | 0.02 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
150.00 | 1.27 | 2.07 | 1.67 | 1.92 | % | 0.01 | 1 | 0 | 0.20 | -0.24 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:46 PM EST | |
155.00 | 2.61 | 3.55 | 3.08 | % | 0.02 | 0 | 0 | 0.19 | -0.38 | 0.04 | -0.04 | 7/10/2025 3:59:46 PM EST | |||
160.00 | 4.80 | 6.00 | 5.40 | % | 0.03 | 0 | 0 | 0.18 | -0.57 | 0.04 | -0.04 | 7/10/2025 3:59:46 PM EST | |||
165.00 | 7.00 | 10.75 | 8.88 | % | 0.05 | 0 | 0 | 0.28 | -0.76 | 0.03 | -0.03 | 7/10/2025 3:59:46 PM EST | |||
170.00 | 11.30 | 14.95 | 13.13 | % | 0.08 | 0 | 0 | 0.31 | -0.89 | 0.02 | -0.02 | 7/10/2025 3:59:46 PM EST | |||
175.00 | 16.05 | 19.80 | 17.93 | % | 0.10 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 7/10/2025 3:59:46 PM EST | |||
180.00 | 20.90 | 24.60 | 22.75 | % | 0.13 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
185.00 | 26.05 | 29.40 | 27.73 | % | 0.15 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
190.00 | 31.00 | 34.00 | 32.50 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
195.00 | 35.80 | 39.25 | 37.53 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
200.00 | 40.70 | 44.35 | 42.53 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
205.00 | 45.65 | 49.45 | 47.55 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
210.00 | 50.65 | 54.30 | 52.48 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
215.00 | 55.70 | 59.40 | 57.55 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
220.00 | 60.50 | 64.35 | 62.43 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST | |||
225.00 | 65.70 | 69.20 | 67.45 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:46 PM EST |