Options Chain for JOHNSON & JOHNSON COM (JNJ) - $164.40 as of 7/22/2025 7:37:26 AM 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 | 83.25 | 85.75 | 84.50 | % | 1.06 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 85.00 | 79.20 | 80.65 | 79.93 | % | 0.94 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 90.00 | 73.25 | 75.25 | 74.25 | % | 0.82 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 95.00 | 68.45 | 70.75 | 69.60 | % | 0.73 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 100.00 | 63.25 | 66.00 | 64.63 | % | 0.65 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 105.00 | 59.05 | 60.90 | 59.98 | % | 0.57 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 110.00 | 53.55 | 55.70 | 54.63 | % | 0.50 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 115.00 | 49.25 | 51.10 | 50.18 | % | 0.44 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 120.00 | 44.30 | 45.15 | 44.73 | % | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 125.00 | 39.35 | 40.15 | 39.75 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 130.00 | 34.35 | 35.20 | 34.78 | % | 0.27 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 135.00 | 29.35 | 31.05 | 30.20 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 140.00 | 24.45 | 25.05 | 24.75 | % | 0.18 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 145.00 | 19.45 | 20.10 | 19.78 | 12.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 4:00:02 PM EST |
| 150.00 | 14.30 | 15.15 | 14.73 | 15.65 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.50 | 0.99 | 0.00 | -0.01 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 152.50 | 12.05 | 12.70 | 12.38 | % | 0.08 | 0 | 0 | 0.45 | 0.99 | 0.01 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 155.00 | 9.55 | 10.20 | 9.88 | 9.17 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.38 | 0.95 | 0.02 | -0.04 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 157.50 | 6.90 | 7.80 | 7.35 | % | 0.05 | 0 | 0 | 0.33 | 0.93 | 0.03 | -0.04 | 7/21/2025 4:00:02 PM EST | |||
| 160.00 | 5.05 | 5.40 | 5.23 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.12 | 0.83 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 162.50 | 3.10 | 3.40 | 3.25 | 3.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.12 | 0.70 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 165.00 | 1.57 | 1.87 | 1.72 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1,638 | 0.12 | 0.50 | 0.09 | -0.06 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 167.50 | 0.60 | 1.36 | 0.98 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.14 | 0.27 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 170.00 | 0.20 | 0.26 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.11 | 0.12 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 172.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.02 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 175.00 | 0.01 | 0.84 | 0.43 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.18 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 182.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.86 | 0.43 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 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 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.02 | 0.51 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.03 | 0.52 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.72 | 0.86 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.76 | 0.88 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.52 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 150.00 | 0.03 | 0.78 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.26 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.27 | -0.01 | 0.01 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 155.00 | 0.13 | 0.23 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.18 | -0.05 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 157.50 | 0.00 | 0.37 | 0.19 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.22 | -0.07 | 0.03 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 160.00 | 0.44 | 0.53 | 0.49 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.15 | -0.17 | 0.05 | -0.06 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 162.50 | 0.81 | 1.25 | 1.03 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.14 | -0.30 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 165.00 | 1.83 | 1.99 | 1.91 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.12 | -0.50 | 0.09 | -0.06 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 167.50 | 3.35 | 3.70 | 3.53 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.20 | -0.73 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 170.00 | 5.40 | 5.95 | 5.68 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.29 | -0.88 | 0.04 | -0.02 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 172.50 | 7.00 | 8.45 | 7.73 | % | 0.04 | 0 | 0 | 0.35 | -0.96 | 0.02 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 175.00 | 9.90 | 10.95 | 10.43 | % | 0.06 | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 177.50 | 12.80 | 13.45 | 13.13 | % | 0.07 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 180.00 | 14.45 | 16.45 | 15.45 | % | 0.09 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 182.50 | 17.85 | 18.50 | 18.18 | % | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 185.00 | 20.35 | 21.75 | 21.05 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 187.50 | 22.85 | 23.45 | 23.15 | % | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 190.00 | 24.50 | 26.60 | 25.55 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 195.00 | 29.50 | 31.75 | 30.63 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 200.00 | 34.35 | 37.00 | 35.68 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 205.00 | 39.65 | 42.25 | 40.95 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 210.00 | 44.25 | 46.80 | 45.53 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 215.00 | 49.25 | 51.00 | 50.13 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 220.00 | 54.75 | 56.95 | 55.85 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 225.00 | 59.40 | 61.85 | 60.63 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 230.00 | 64.65 | 66.00 | 65.33 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 235.00 | 69.85 | 71.75 | 70.80 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST |