Options Chain for JOHNSON & JOHNSON COM (JNJ) - $188.89 as of 10/8/2025 4:14:16 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 | 98.75 | 100.85 | 99.80 | 100.20 | 0.00 | 0.00% | 1.11 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 95.00 | 94.10 | 95.85 | 94.98 | 93.61 | 0.00 | 0.00% | 1.00 | 0 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 100.00 | 89.15 | 90.85 | 90.00 | 88.84 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 105.00 | 83.75 | 85.00 | 84.38 | 85.40 | +1.55 | +1.85% | 0.80 | 1 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 110.00 | 79.05 | 80.05 | 79.55 | 80.50 | % | 0.72 | 1 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST | |
| 115.00 | 74.65 | 75.65 | 75.15 | % | 0.65 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 120.00 | 68.80 | 71.85 | 70.33 | 69.81 | % | 0.59 | 2 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST | |
| 125.00 | 63.75 | 65.85 | 64.80 | 64.82 | % | 0.52 | 2 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST | |
| 130.00 | 58.75 | 60.70 | 59.73 | % | 0.46 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 135.00 | 53.85 | 55.75 | 54.80 | 53.15 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 140.00 | 49.20 | 50.90 | 50.05 | % | 0.36 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 145.00 | 43.70 | 46.55 | 45.13 | 45.26 | % | 0.31 | 2 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST | |
| 150.00 | 38.80 | 41.50 | 40.15 | 40.27 | % | 0.27 | 2 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST | |
| 152.50 | 37.15 | 38.45 | 37.80 | % | 0.25 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 155.00 | 34.40 | 36.00 | 35.20 | 32.90 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.81 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 157.50 | 31.95 | 33.30 | 32.63 | 19.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:08 PM EST |
| 160.00 | 29.10 | 30.65 | 29.88 | 28.65 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 162.50 | 26.70 | 28.35 | 27.53 | % | 0.17 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 165.00 | 24.10 | 25.75 | 24.93 | 20.76 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:08 PM EST |
| 167.50 | 21.20 | 23.50 | 22.35 | 12.55 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:08 PM EST |
| 170.00 | 18.75 | 20.90 | 19.83 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 172.50 | 16.40 | 18.25 | 17.33 | 16.35 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.11 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 175.00 | 14.70 | 15.50 | 15.10 | 14.70 | +1.85 | +14.40% | 0.09 | 4 | 268 | 0.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 177.50 | 11.30 | 13.30 | 12.30 | 11.93 | +3.11 | +35.27% | 0.07 | 1 | 137 | 0.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 180.00 | 9.45 | 10.00 | 9.73 | 9.87 | +1.89 | +23.69% | 0.05 | 13 | 929 | 0.46 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 182.50 | 7.05 | 7.50 | 7.28 | 7.39 | +1.49 | +25.26% | 0.04 | 35 | 416 | 0.36 | 0.96 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 185.00 | 4.75 | 5.10 | 4.93 | 5.41 | +1.66 | +44.27% | 0.03 | 92 | 660 | 0.22 | 0.90 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 187.50 | 2.58 | 2.91 | 2.75 | 2.95 | +0.55 | +22.92% | 0.01 | 170 | 2,709 | 0.21 | 0.78 | 0.09 | -0.30 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 190.00 | 1.02 | 1.27 | 1.15 | 1.12 | -0.08 | -6.67% | 0.01 | 510 | 1,376 | 0.20 | 0.49 | 0.15 | -0.30 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 192.50 | 0.28 | 0.37 | 0.33 | 0.35 | -0.19 | -35.19% | 0.00 | 1,124 | 1,024 | 0.22 | 0.20 | 0.09 | -0.22 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 195.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 2,435 | 4,729 | 0.23 | 0.06 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 197.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 82 | 940 | 0.27 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 200.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 231 | 1,035 | 0.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 205.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:08 PM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 210.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 212.50 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 235.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 245.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 250.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 255.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 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 | 1.35 | 0.68 | 0.42 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST | |
| 95.00 | 0.00 | 1.27 | 0.64 | 0.54 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST | |
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 429 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 152.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.36 | -0.69 | -65.72% | 0.00 | 2 | 43 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 157.50 | 0.00 | 0.32 | 0.16 | 0.40 | -0.69 | -63.31% | 0.00 | 2 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 160.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:08 PM EST |
| 162.50 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 167.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 56 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 24 | 711 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 172.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 113 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 175.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 281 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 177.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.40 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 180.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 44 | 844 | 0.35 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 182.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.11 | -64.71% | 0.00 | 114 | 820 | 0.31 | -0.04 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 185.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.24 | -61.54% | 0.00 | 163 | 2,259 | 0.25 | -0.10 | 0.05 | -0.20 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 187.50 | 0.37 | 0.49 | 0.43 | 0.41 | -0.51 | -55.44% | 0.00 | 745 | 2,306 | 0.22 | -0.22 | 0.09 | -0.30 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 190.00 | 1.20 | 1.38 | 1.29 | 1.20 | -1.12 | -48.28% | 0.01 | 192 | 362 | 0.21 | -0.51 | 0.15 | -0.30 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 192.50 | 2.84 | 3.90 | 3.37 | 2.90 | -1.75 | -37.64% | 0.02 | 2 | 32 | 0.23 | -0.80 | 0.09 | -0.22 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 195.00 | 5.15 | 6.35 | 5.75 | 5.30 | -1.30 | -19.70% | 0.03 | 164 | 5 | 0.32 | -0.94 | 0.03 | -0.07 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 197.50 | 7.45 | 8.15 | 7.80 | 9.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 200.00 | 9.90 | 10.50 | 10.20 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 202.50 | 12.45 | 13.15 | 12.80 | % | 0.06 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 205.00 | 14.95 | 16.95 | 15.95 | % | 0.08 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 207.50 | 17.45 | 19.45 | 18.45 | % | 0.09 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 210.00 | 19.95 | 21.90 | 20.93 | % | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 212.50 | 22.40 | 24.40 | 23.40 | % | 0.11 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 215.00 | 24.90 | 26.00 | 25.45 | 39.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:08 PM EST |
| 220.00 | 29.85 | 32.05 | 30.95 | % | 0.14 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 225.00 | 34.90 | 36.95 | 35.93 | % | 0.16 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 230.00 | 39.60 | 41.95 | 40.78 | % | 0.18 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 235.00 | 44.90 | 46.95 | 45.93 | 54.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:08 PM EST |
| 240.00 | 49.85 | 51.95 | 50.90 | % | 0.21 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 245.00 | 54.85 | 57.05 | 55.95 | % | 0.23 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 250.00 | 59.95 | 61.95 | 60.95 | 71.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:08 PM EST |
| 255.00 | 64.90 | 66.55 | 65.73 | % | 0.26 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST |