Options Chain for JOHNSON & JOHNSON COM (JNJ) - $173.00 as of 8/13/2025 7:37:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 82.80 | 86.30 | 84.55 | % | 0.94 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 77.60 | 81.35 | 79.48 | % | 0.84 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 72.75 | 76.30 | 74.53 | % | 0.75 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 67.65 | 71.40 | 69.53 | % | 0.66 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 110.00 | 62.75 | 66.20 | 64.48 | % | 0.59 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 115.00 | 57.80 | 61.10 | 59.45 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 120.00 | 52.70 | 56.25 | 54.48 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 125.00 | 47.65 | 51.50 | 49.58 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 130.00 | 42.70 | 46.30 | 44.50 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 135.00 | 37.65 | 41.45 | 39.55 | % | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 140.00 | 33.35 | 35.95 | 34.65 | % | 0.25 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 145.00 | 27.90 | 31.25 | 29.58 | % | 0.20 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 150.00 | 23.25 | 25.95 | 24.60 | % | 0.16 | 0 | 0 | 0.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 155.00 | 19.35 | 20.00 | 19.68 | % | 0.13 | 0 | 0 | 0.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 160.00 | 14.35 | 15.05 | 14.70 | 14.40 | % | 0.09 | 2 | 0 | 0.23 | 0.94 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 165.00 | 9.85 | 10.30 | 10.08 | 9.49 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.18 | 0.83 | 0.03 | -0.02 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 5.80 | 6.25 | 6.03 | 5.55 | +1.20 | +27.59% | 0.04 | 1 | 1,701 | 0.16 | 0.68 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 2.78 | 3.05 | 2.92 | 2.74 | +0.73 | +36.32% | 0.02 | 5 | 153 | 0.14 | 0.46 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 1.01 | 1.24 | 1.13 | 1.10 | +0.34 | +44.74% | 0.01 | 5 | 105 | 0.14 | 0.23 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 185.00 | 0.22 | 0.44 | 0.33 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.13 | 0.10 | 0.02 | -0.02 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.22 | 0.03 | 0.01 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.44 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 160.00 | 0.37 | 0.56 | 0.47 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.18 | -0.06 | 0.02 | -0.01 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 165.00 | 0.68 | 1.15 | 0.92 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.16 | -0.17 | 0.03 | -0.02 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 170.00 | 1.75 | 2.42 | 2.09 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.16 | -0.32 | 0.04 | -0.03 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 175.00 | 3.30 | 4.15 | 3.73 | 5.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.13 | -0.54 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 180.00 | 7.10 | 7.55 | 7.33 | % | 0.04 | 0 | 0 | 0.14 | -0.77 | 0.04 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 185.00 | 11.45 | 12.00 | 11.73 | % | 0.06 | 0 | 0 | 0.15 | -0.90 | 0.02 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 190.00 | 15.25 | 17.50 | 16.38 | % | 0.09 | 0 | 0 | 0.10 | -0.97 | 0.01 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 195.00 | 19.80 | 23.45 | 21.63 | % | 0.11 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 200.00 | 24.90 | 28.30 | 26.60 | % | 0.13 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 205.00 | 29.75 | 33.40 | 31.58 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 210.00 | 34.75 | 38.45 | 36.60 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 215.00 | 39.85 | 43.25 | 41.55 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 220.00 | 44.75 | 48.45 | 46.60 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 225.00 | 49.70 | 53.40 | 51.55 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 230.00 | 54.60 | 58.45 | 56.53 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 235.00 | 59.70 | 63.25 | 61.48 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 240.00 | 64.65 | 68.35 | 66.50 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |