Options Chain for JOHNSON & JOHNSON COM (JNJ) - $166.22 as of 7/29/2025 3:33:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 91.85 | 94.40 | 93.13 | % | 1.24 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 80.00 | 86.90 | 89.35 | 88.13 | % | 1.10 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 85.00 | 81.90 | 84.40 | 83.15 | % | 0.98 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 90.00 | 77.80 | 78.30 | 78.05 | % | 0.87 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 95.00 | 72.85 | 73.30 | 73.08 | % | 0.77 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 100.00 | 67.80 | 68.35 | 68.08 | 67.30 | 0.00 | 0.00% | 0.68 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 2:58:57 PM EST |
| 105.00 | 62.80 | 63.35 | 63.08 | 48.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 2:58:57 PM EST |
| 110.00 | 57.85 | 58.30 | 58.08 | 54.03 | 0.00 | 0.00% | 0.53 | 0 | 14 | 0.64 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 2:58:57 PM EST |
| 115.00 | 52.90 | 53.40 | 53.15 | 39.80 | 0.00 | 0.00% | 0.46 | 0 | 21 | 0.59 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:58:57 PM EST |
| 120.00 | 47.85 | 48.55 | 48.20 | 37.49 | 0.00 | 0.00% | 0.40 | 0 | 16 | 0.59 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:58:57 PM EST |
| 125.00 | 42.95 | 43.55 | 43.25 | 38.50 | 0.00 | 0.00% | 0.35 | 0 | 58 | 0.48 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:57 PM EST |
| 130.00 | 37.95 | 38.45 | 38.20 | 30.00 | 0.00 | 0.00% | 0.29 | 0 | 89 | 0.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:58:57 PM EST |
| 135.00 | 33.00 | 33.35 | 33.18 | 30.20 | 0.00 | 0.00% | 0.25 | 0 | 263 | 0.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 140.00 | 28.05 | 28.40 | 28.23 | 25.35 | 0.00 | 0.00% | 0.20 | 0 | 625 | 0.32 | 0.99 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:57 PM EST |
| 145.00 | 23.20 | 23.45 | 23.33 | 23.77 | +1.85 | +8.44% | 0.16 | 3 | 2,234 | 0.27 | 0.98 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 150.00 | 18.30 | 18.55 | 18.43 | 18.37 | +2.12 | +13.05% | 0.12 | 4 | 2,426 | 0.23 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 155.00 | 13.50 | 13.75 | 13.63 | 13.90 | +2.25 | +19.32% | 0.09 | 5 | 3,314 | 0.20 | 0.88 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 160.00 | 9.00 | 9.30 | 9.15 | 9.60 | +1.96 | +25.66% | 0.06 | 22 | 4,758 | 0.17 | 0.78 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 165.00 | 5.30 | 5.50 | 5.40 | 5.50 | +1.25 | +29.42% | 0.03 | 169 | 18,253 | 0.16 | 0.62 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 170.00 | 2.62 | 2.68 | 2.65 | 2.59 | +0.78 | +43.10% | 0.02 | 1,166 | 17,631 | 0.15 | 0.41 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 175.00 | 1.00 | 1.06 | 1.03 | 1.04 | +0.44 | +73.34% | 0.01 | 1,478 | 11,717 | 0.14 | 0.21 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 180.00 | 0.30 | 0.34 | 0.32 | 0.32 | +0.04 | +14.29% | 0.00 | 30 | 4,140 | 0.14 | 0.09 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 185.00 | 0.01 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.13 | 0.03 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 0.19 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 195.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:57 PM EST |
| 200.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:58:57 PM EST |
| 210.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.30 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 2:58:57 PM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/29/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 240.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.68 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:58:57 PM EST |
| 110.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 108 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 115.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 16 | 398 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 120.00 | 0.05 | 0.29 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 823 | 0.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 125.00 | 0.08 | 0.16 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 975 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 130.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.18 | -54.55% | 0.00 | 99 | 1,340 | 0.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 135.00 | 0.15 | 0.39 | 0.27 | 0.19 | -0.01 | -5.00% | 0.00 | 2 | 3,380 | 0.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 140.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12,739 | 0.28 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 145.00 | 0.12 | 0.36 | 0.24 | 0.31 | -0.10 | -24.39% | 0.00 | 1,360 | 4,663 | 0.23 | -0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 150.00 | 0.44 | 0.47 | 0.46 | 0.45 | -0.06 | -11.77% | 0.00 | 148 | 5,902 | 0.21 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 155.00 | 0.72 | 0.77 | 0.75 | 0.78 | -0.10 | -11.37% | 0.00 | 42 | 7,838 | 0.19 | -0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 160.00 | 1.41 | 1.49 | 1.45 | 1.44 | -0.22 | -13.26% | 0.01 | 4,553 | 6,840 | 0.17 | -0.22 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 165.00 | 2.78 | 2.84 | 2.81 | 2.77 | -0.48 | -14.77% | 0.02 | 1,023 | 5,617 | 0.16 | -0.38 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 170.00 | 5.15 | 5.25 | 5.20 | 5.20 | -1.00 | -16.13% | 0.03 | 212 | 751 | 0.15 | -0.59 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 175.00 | 8.60 | 8.80 | 8.70 | 8.45 | -1.50 | -15.08% | 0.05 | 57 | 89 | 0.14 | -0.79 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 180.00 | 12.75 | 13.40 | 13.08 | 12.41 | -1.99 | -13.82% | 0.07 | 5 | 2 | 0.14 | -0.91 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:58:57 PM EST |
| 185.00 | 17.80 | 18.20 | 18.00 | 21.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.19 | -0.97 | 0.01 | -0.01 | 7/16/2025 | 7/29/2025 2:58:57 PM EST |
| 190.00 | 22.75 | 23.20 | 22.98 | 23.62 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.21 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:57 PM EST |
| 195.00 | 27.00 | 28.20 | 27.60 | 32.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.27 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 2:58:57 PM EST |
| 200.00 | 32.45 | 33.30 | 32.88 | 42.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.27 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 2:58:57 PM EST |
| 210.00 | 42.40 | 43.30 | 42.85 | 55.94 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 7/29/2025 2:58:57 PM EST |
| 220.00 | 52.40 | 53.50 | 52.95 | % | 0.24 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 230.00 | 62.00 | 63.30 | 62.65 | % | 0.27 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST | |||
| 240.00 | 72.25 | 73.10 | 72.68 | % | 0.30 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:57 PM EST |