Options Chain for JOHNSON & JOHNSON COM (JNJ) - $169.56 as of 7/25/2025 3:12:34 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 | 81.95 | 85.00 | 83.48 | % | 0.98 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 90.00 | 76.95 | 79.90 | 78.43 | % | 0.87 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 95.00 | 72.10 | 74.95 | 73.53 | % | 0.77 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 100.00 | 67.15 | 69.90 | 68.53 | % | 0.69 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 105.00 | 62.15 | 65.00 | 63.58 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 110.00 | 57.10 | 59.90 | 58.50 | % | 0.53 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 115.00 | 52.10 | 55.20 | 53.65 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 120.00 | 47.05 | 50.25 | 48.65 | % | 0.41 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 125.00 | 42.05 | 45.10 | 43.58 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 130.00 | 37.20 | 40.10 | 38.65 | % | 0.30 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 135.00 | 32.85 | 34.50 | 33.68 | % | 0.25 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 140.00 | 28.05 | 29.60 | 28.83 | % | 0.21 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 145.00 | 23.45 | 25.30 | 24.38 | % | 0.17 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 150.00 | 17.65 | 20.15 | 18.90 | 19.00 | % | 0.13 | 4 | 0 | 0.36 | 0.97 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 155.00 | 13.75 | 15.55 | 14.65 | % | 0.09 | 0 | 0 | 0.23 | 0.90 | 0.02 | -0.02 | 7/25/2025 3:59:59 PM EST | |||
| 160.00 | 8.80 | 10.85 | 9.83 | % | 0.06 | 0 | 0 | 0.20 | 0.79 | 0.03 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 165.00 | 4.90 | 5.60 | 5.25 | 5.76 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.15 | 0.64 | 0.04 | -0.04 | 7/24/2025 | 7/25/2025 3:59:59 PM EST |
| 170.00 | 1.93 | 2.62 | 2.28 | 2.00 | -0.52 | -20.64% | 0.01 | 30 | 2 | 0.14 | 0.42 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 175.00 | 0.36 | 1.80 | 1.08 | 0.37 | % | 0.01 | 1 | 0 | 0.15 | 0.21 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 180.00 | 0.00 | 1.91 | 0.96 | 0.17 | % | 0.01 | 1 | 0 | 0.28 | 0.08 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.24 | -0.03 | 0.01 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 155.00 | 0.14 | 2.18 | 1.16 | 0.38 | % | 0.01 | 1 | 0 | 0.23 | -0.10 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 3:59:59 PM EST | |
| 160.00 | 0.51 | 1.20 | 0.86 | 0.89 | +0.10 | +12.66% | 0.01 | 3 | 1 | 0.16 | -0.21 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 165.00 | 1.48 | 2.40 | 1.94 | 1.95 | +0.25 | +14.71% | 0.01 | 4 | 1 | 0.15 | -0.36 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 3:59:59 PM EST |
| 170.00 | 3.85 | 4.45 | 4.15 | % | 0.02 | 0 | 0 | 0.14 | -0.58 | 0.05 | -0.04 | 7/25/2025 3:59:59 PM EST | |||
| 175.00 | 5.85 | 8.30 | 7.08 | % | 0.04 | 0 | 0 | 0.19 | -0.79 | 0.04 | -0.03 | 7/25/2025 3:59:59 PM EST | |||
| 180.00 | 10.65 | 12.80 | 11.73 | % | 0.07 | 0 | 0 | 0.22 | -0.92 | 0.02 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 185.00 | 16.75 | 17.90 | 17.33 | % | 0.09 | 0 | 0 | 0.27 | -0.97 | 0.01 | -0.01 | 7/25/2025 3:59:59 PM EST | |||
| 190.00 | 21.70 | 23.30 | 22.50 | % | 0.12 | 0 | 0 | 0.29 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 195.00 | 26.50 | 27.85 | 27.18 | % | 0.14 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 200.00 | 31.50 | 33.25 | 32.38 | % | 0.16 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 205.00 | 36.25 | 38.15 | 37.20 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 210.00 | 41.05 | 43.60 | 42.33 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 215.00 | 45.80 | 48.50 | 47.15 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 220.00 | 50.70 | 53.70 | 52.20 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 225.00 | 55.65 | 58.65 | 57.15 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 230.00 | 60.60 | 63.65 | 62.13 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 235.00 | 65.60 | 68.75 | 67.18 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST | |||
| 240.00 | 70.50 | 73.75 | 72.13 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:59 PM EST |