Options Chain for JOHNSON & JOHNSON COM (JNJ) - $177.21 as of 9/18/2025 9:25:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 101.50 | 102.10 | 101.80 | 103.65 | 0.00 | 0.00% | 1.36 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 80.00 | 96.50 | 97.10 | 96.80 | 96.22 | 0.00 | 0.00% | 1.21 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 85.00 | 91.45 | 92.00 | 91.73 | 91.23 | 0.00 | 0.00% | 1.08 | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 90.00 | 86.45 | 87.05 | 86.75 | 88.65 | 0.00 | 0.00% | 0.96 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 95.00 | 81.45 | 82.05 | 81.75 | 82.34 | 0.00 | 0.00% | 0.86 | 0 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 100.00 | 76.50 | 77.10 | 76.80 | 77.35 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 105.00 | 71.55 | 72.10 | 71.83 | 73.75 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 110.00 | 66.50 | 67.05 | 66.78 | 68.58 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 115.00 | 61.50 | 62.15 | 61.83 | 63.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 120.00 | 56.45 | 57.00 | 56.73 | 58.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 125.00 | 51.45 | 52.10 | 51.78 | 53.65 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 130.00 | 46.55 | 47.00 | 46.78 | 48.60 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.94 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 135.00 | 41.50 | 42.35 | 41.93 | 42.47 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:02 PM EST |
| 140.00 | 36.60 | 37.20 | 36.90 | 38.95 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:02 PM EST |
| 145.00 | 31.35 | 32.00 | 31.68 | 31.90 | -0.18 | -0.57% | 0.22 | 6 | 12 | 2.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 150.00 | 26.50 | 27.10 | 26.80 | 26.90 | -0.10 | -0.37% | 0.18 | 11 | 1,039 | 2.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 152.50 | 24.05 | 24.60 | 24.33 | 26.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 4:00:02 PM EST |
| 155.00 | 21.55 | 22.00 | 21.78 | 22.34 | 0.00 | 0.00% | 0.14 | 0 | 46 | 1.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 157.50 | 19.00 | 19.50 | 19.25 | % | 0.12 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 160.00 | 16.70 | 17.00 | 16.85 | 17.35 | 0.00 | 0.00% | 0.11 | 0 | 241 | 0.77 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 162.50 | 14.00 | 14.60 | 14.30 | 14.93 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:02 PM EST |
| 165.00 | 11.40 | 12.05 | 11.73 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 1,434 | 0.98 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 167.50 | 9.10 | 9.65 | 9.38 | 11.79 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 9/17/2025 4:00:02 PM EST |
| 170.00 | 6.75 | 7.05 | 6.90 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 2,659 | 0.84 | 0.98 | 0.02 | -0.03 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 172.50 | 4.10 | 4.70 | 4.40 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.53 | 0.93 | 0.05 | -0.12 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 175.00 | 2.02 | 2.21 | 2.12 | 1.86 | -0.42 | -18.43% | 0.01 | 1 | 12,204 | 0.20 | 0.80 | 0.11 | -0.22 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 177.50 | 0.48 | 0.63 | 0.56 | 0.53 | -0.25 | -32.06% | 0.00 | 74 | 3,358 | 0.19 | 0.45 | 0.16 | -0.24 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 554 | 6,233 | 0.19 | 0.12 | 0.07 | -0.10 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 182.50 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,824 | 0.22 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,653 | 0.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.32 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 192.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:02 PM EST |
| 197.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 202.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/17/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/17/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.59 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.58 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 531 | 3.29 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 824 | 3.01 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 966 | 3.08 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,442 | 1.89 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,400 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,604 | 1.65 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,609 | 1.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,973 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,818 | 0.68 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 157.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,134 | 0.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 162.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 5,090 | 0.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 167.50 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.36 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 170.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,508 | 0.31 | -0.02 | 0.02 | -0.03 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 172.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 2 | 1,226 | 0.25 | -0.07 | 0.05 | -0.12 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 175.00 | 0.23 | 0.31 | 0.27 | 0.27 | -0.08 | -22.86% | 0.00 | 16 | 4,023 | 0.20 | -0.20 | 0.11 | -0.22 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 177.50 | 1.08 | 1.33 | 1.21 | 1.28 | +0.14 | +12.29% | 0.01 | 14 | 1,264 | 0.18 | -0.55 | 0.16 | -0.24 | 9/18/2025 | 9/17/2025 4:00:02 PM EST |
| 180.00 | 2.96 | 3.40 | 3.18 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 454 | 0.43 | -0.88 | 0.07 | -0.10 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 182.50 | 5.50 | 6.10 | 5.80 | 5.54 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.38 | -0.99 | 0.01 | -0.01 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 185.00 | 7.95 | 8.55 | 8.25 | 8.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 187.50 | 10.40 | 11.25 | 10.83 | 8.89 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:02 PM EST |
| 190.00 | 13.05 | 13.70 | 13.38 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:02 PM EST |
| 192.50 | 15.55 | 16.25 | 15.90 | % | 0.08 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 195.00 | 17.85 | 18.75 | 18.30 | 16.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 197.50 | 20.40 | 21.25 | 20.83 | 19.02 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 200.00 | 23.05 | 23.75 | 23.40 | 23.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.66 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 202.50 | 25.35 | 26.25 | 25.80 | 27.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:02 PM EST |
| 205.00 | 27.85 | 28.75 | 28.30 | % | 0.14 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 210.00 | 33.05 | 33.75 | 33.40 | 55.94 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 9/17/2025 4:00:02 PM EST |
| 215.00 | 37.85 | 38.70 | 38.28 | 36.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:02 PM EST |
| 220.00 | 43.00 | 43.75 | 43.38 | 47.19 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:02 PM EST |
| 225.00 | 48.00 | 48.75 | 48.38 | 46.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:02 PM EST |
| 230.00 | 53.05 | 53.75 | 53.40 | % | 0.23 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 240.00 | 62.90 | 63.75 | 63.33 | 67.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:02 PM EST |