Options Chain for JOHNSON & JOHNSON COM (JNJ) - $175.45 as of 8/29/2025 3:33:01 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 | 90.20 | 94.10 | 92.15 | % | 1.08 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 90.00 | 85.20 | 89.10 | 87.15 | % | 0.97 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 95.00 | 80.25 | 84.20 | 82.23 | % | 0.87 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 100.00 | 75.25 | 79.00 | 77.13 | % | 0.77 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 105.00 | 70.25 | 74.20 | 72.23 | % | 0.69 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 110.00 | 65.30 | 68.80 | 67.05 | % | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 115.00 | 60.35 | 63.85 | 62.10 | % | 0.54 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 120.00 | 55.55 | 58.55 | 57.05 | % | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 125.00 | 51.95 | 53.40 | 52.68 | % | 0.42 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 130.00 | 46.95 | 48.65 | 47.80 | % | 0.37 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 135.00 | 42.00 | 43.55 | 42.78 | % | 0.32 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 140.00 | 37.00 | 38.65 | 37.83 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 145.00 | 31.95 | 32.70 | 32.33 | % | 0.22 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 150.00 | 27.10 | 28.75 | 27.93 | 23.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 152.50 | 24.45 | 26.20 | 25.33 | % | 0.17 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 155.00 | 22.00 | 22.75 | 22.38 | 18.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:51 PM EST |
| 157.50 | 19.55 | 21.30 | 20.43 | % | 0.13 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 160.00 | 17.00 | 18.75 | 17.88 | 18.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 162.50 | 14.65 | 16.25 | 15.45 | % | 0.10 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 165.00 | 12.20 | 12.80 | 12.50 | 12.51 | -1.34 | -9.68% | 0.08 | 3 | 0 | 0.33 | 0.98 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 167.50 | 9.15 | 11.05 | 10.10 | 9.25 | +0.75 | +8.83% | 0.06 | 1 | 1 | 0.38 | 0.96 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 170.00 | 7.30 | 7.90 | 7.60 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.23 | 0.90 | 0.03 | -0.05 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 172.50 | 5.20 | 5.70 | 5.45 | 5.39 | -0.11 | -2.00% | 0.03 | 3 | 3 | 0.14 | 0.83 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 175.00 | 3.25 | 3.50 | 3.38 | 3.15 | +0.65 | +26.00% | 0.02 | 35 | 588 | 0.14 | 0.71 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 177.50 | 1.67 | 1.81 | 1.74 | 1.57 | +0.27 | +20.77% | 0.01 | 743 | 75 | 0.13 | 0.50 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 180.00 | 0.66 | 0.76 | 0.71 | 0.70 | +0.17 | +32.08% | 0.00 | 155 | 622 | 0.12 | 0.27 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 182.50 | 0.23 | 0.33 | 0.28 | 0.27 | +0.07 | +35.00% | 0.00 | 268 | 188 | 0.12 | 0.14 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 185.00 | 0.05 | 0.19 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 58 | 499 | 0.13 | 0.07 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 187.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.36 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.23 | 0.01 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 192.50 | 0.00 | 1.47 | 0.74 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.45 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 197.50 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.43 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 152.50 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 157.50 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.11 | 0.56 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 162.50 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 165.00 | 0.02 | 0.76 | 0.39 | 0.11 | -0.04 | -26.67% | 0.00 | 8 | 117 | 0.24 | -0.02 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 167.50 | 0.00 | 0.17 | 0.09 | 0.16 | -0.13 | -44.83% | 0.00 | 5 | 5 | 0.21 | -0.04 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 170.00 | 0.19 | 0.26 | 0.23 | 0.26 | -0.19 | -42.23% | 0.00 | 48 | 738 | 0.16 | -0.10 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 172.50 | 0.33 | 0.53 | 0.43 | 0.43 | -0.38 | -46.92% | 0.00 | 75 | 16 | 0.15 | -0.17 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 175.00 | 0.80 | 1.11 | 0.96 | 0.90 | -0.63 | -41.18% | 0.01 | 783 | 276 | 0.14 | -0.29 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 177.50 | 1.67 | 2.04 | 1.86 | 1.80 | -0.85 | -32.08% | 0.01 | 56 | 40 | 0.13 | -0.50 | 0.10 | -0.06 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 180.00 | 3.20 | 3.50 | 3.35 | 3.15 | -0.40 | -11.27% | 0.02 | 5 | 68 | 0.13 | -0.73 | 0.08 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 182.50 | 4.50 | 5.75 | 5.13 | % | 0.03 | 0 | 0 | 0.22 | -0.86 | 0.05 | -0.04 | 8/29/2025 3:59:51 PM EST | |||
| 185.00 | 7.70 | 8.25 | 7.98 | % | 0.04 | 0 | 0 | 0.28 | -0.93 | 0.03 | -0.02 | 8/29/2025 3:59:51 PM EST | |||
| 187.50 | 10.20 | 10.65 | 10.43 | % | 0.06 | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 190.00 | 11.95 | 13.20 | 12.58 | % | 0.07 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 192.50 | 14.10 | 15.70 | 14.90 | % | 0.08 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 195.00 | 16.65 | 18.50 | 17.58 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 197.50 | 19.10 | 20.70 | 19.90 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 200.00 | 21.65 | 23.25 | 22.45 | % | 0.11 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 205.00 | 26.60 | 28.20 | 27.40 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 210.00 | 31.60 | 33.20 | 32.40 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 215.00 | 36.60 | 38.25 | 37.43 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 220.00 | 42.70 | 43.25 | 42.98 | 43.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:51 PM EST |
| 225.00 | 46.65 | 48.20 | 47.43 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 230.00 | 51.65 | 53.25 | 52.45 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 235.00 | 56.60 | 58.20 | 57.40 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 240.00 | 61.65 | 63.20 | 62.43 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 245.00 | 67.60 | 68.20 | 67.90 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 250.00 | 71.65 | 73.25 | 72.45 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |