Options Chain for JOHNSON & JOHNSON COM (JNJ) - $207.47 as of 11/28/2025 3:49:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 104.90 | 107.55 | 106.23 | 107.25 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 105.00 | 99.90 | 102.65 | 101.28 | % | 0.96 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 110.00 | 94.90 | 97.75 | 96.33 | % | 0.88 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 115.00 | 89.90 | 92.55 | 91.23 | % | 0.79 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 120.00 | 84.90 | 87.60 | 86.25 | % | 0.72 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 125.00 | 79.90 | 82.70 | 81.30 | % | 0.65 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 130.00 | 74.90 | 77.75 | 76.33 | % | 0.59 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 135.00 | 69.95 | 72.75 | 71.35 | % | 0.53 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 140.00 | 64.95 | 67.75 | 66.35 | % | 0.47 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 145.00 | 59.95 | 62.55 | 61.25 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 150.00 | 54.95 | 57.55 | 56.25 | % | 0.38 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 155.00 | 49.95 | 52.70 | 51.33 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 160.00 | 44.95 | 47.70 | 46.33 | % | 0.29 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 165.00 | 39.95 | 42.75 | 41.35 | 39.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 34.95 | 37.60 | 36.28 | 35.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 172.50 | 32.45 | 35.30 | 33.88 | 32.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 29.95 | 32.80 | 31.38 | 29.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 177.50 | 27.45 | 30.10 | 28.78 | 27.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 25.00 | 27.60 | 26.30 | 23.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 182.50 | 22.50 | 25.15 | 23.83 | 22.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 19.95 | 22.25 | 21.10 | 21.83 | +2.63 | +13.70% | 0.11 | 1 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 187.50 | 17.50 | 20.15 | 18.83 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 14.85 | 17.65 | 16.25 | 15.20 | +1.20 | +8.58% | 0.09 | 2 | 6 | 0.45 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 192.50 | 12.55 | 15.05 | 13.80 | 15.89 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.45 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 10.10 | 12.60 | 11.35 | 10.94 | -1.56 | -12.48% | 0.06 | 30 | 29 | 0.34 | 0.97 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 197.50 | 8.15 | 10.15 | 9.15 | 8.49 | +0.89 | +11.72% | 0.05 | 24 | 32 | 0.29 | 0.95 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 5.15 | 7.80 | 6.48 | 5.87 | -2.28 | -27.98% | 0.03 | 25 | 41 | 0.30 | 0.89 | 0.03 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 202.50 | 4.30 | 5.20 | 4.75 | 4.84 | -1.11 | -18.66% | 0.02 | 48 | 345 | 0.19 | 0.81 | 0.05 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 205.00 | 2.72 | 3.15 | 2.94 | 2.84 | -1.11 | -28.11% | 0.01 | 396 | 528 | 0.16 | 0.67 | 0.08 | -0.11 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 207.50 | 1.37 | 1.60 | 1.49 | 1.45 | -0.91 | -38.56% | 0.01 | 744 | 504 | 0.15 | 0.44 | 0.10 | -0.11 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 0.52 | 0.70 | 0.61 | 0.60 | -0.64 | -51.62% | 0.00 | 210 | 451 | 0.15 | 0.22 | 0.07 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 212.50 | 0.16 | 0.23 | 0.20 | 0.22 | -0.30 | -57.70% | 0.00 | 63 | 552 | 0.15 | 0.09 | 0.04 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.29 | 0.02 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 217.50 | 0.02 | 0.13 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 4 | 26 | 0.19 | 0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 0.01 | 0.30 | 0.16 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 30 | 0.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 222.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 225.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 227.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 230.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 232.50 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 245.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 250.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 255.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 260.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 265.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 270.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 275.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 105.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 110.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 115.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 120.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 125.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 130.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 135.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 140.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 145.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:00 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 155.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 160.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 165.00 | 0.00 | 0.41 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 172.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 175.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 177.50 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 182.50 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 15 | 143 | 0.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 187.50 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 192.50 | 0.06 | 0.19 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 51 | 67 | 0.29 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 0.08 | 0.14 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 33 | 276 | 0.24 | -0.03 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 197.50 | 0.13 | 0.20 | 0.17 | 0.15 | -0.07 | -31.82% | 0.00 | 65 | 313 | 0.22 | -0.05 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 0.21 | 0.26 | 0.24 | 0.23 | -0.08 | -25.81% | 0.00 | 208 | 575 | 0.18 | -0.11 | 0.03 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 202.50 | 0.38 | 0.68 | 0.53 | 0.58 | +0.03 | +5.46% | 0.00 | 490 | 475 | 0.16 | -0.19 | 0.05 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 205.00 | 0.87 | 1.09 | 0.98 | 1.03 | -0.17 | -14.17% | 0.00 | 563 | 1,379 | 0.15 | -0.33 | 0.08 | -0.11 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 207.50 | 1.80 | 2.20 | 2.00 | 2.35 | +0.32 | +15.77% | 0.01 | 183 | 173 | 0.15 | -0.56 | 0.10 | -0.11 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 3.40 | 5.65 | 4.53 | 6.19 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.22 | -0.78 | 0.07 | -0.08 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 212.50 | 5.45 | 7.85 | 6.65 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.40 | -0.91 | 0.04 | -0.05 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 215.00 | 7.80 | 10.25 | 9.03 | 9.20 | +1.60 | +21.06% | 0.04 | 26 | 31 | 0.45 | -0.98 | 0.01 | -0.02 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 217.50 | 10.20 | 12.70 | 11.45 | % | 0.05 | 0 | 0 | 0.51 | -0.99 | 0.01 | -0.01 | 11/28/2025 1:00:00 PM EST | |||
| 220.00 | 12.85 | 15.20 | 14.03 | 16.48 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 222.50 | 15.15 | 17.70 | 16.43 | % | 0.07 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 225.00 | 17.35 | 20.20 | 18.78 | % | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 227.50 | 19.80 | 22.70 | 21.25 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 230.00 | 22.30 | 25.20 | 23.75 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 232.50 | 24.85 | 27.70 | 26.28 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 235.00 | 27.35 | 30.20 | 28.78 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 240.00 | 32.30 | 35.20 | 33.75 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 245.00 | 37.30 | 40.20 | 38.75 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 250.00 | 42.30 | 45.20 | 43.75 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 255.00 | 47.30 | 50.20 | 48.75 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 260.00 | 52.30 | 55.20 | 53.75 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 265.00 | 57.30 | 60.20 | 58.75 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 270.00 | 62.30 | 65.20 | 63.75 | 64.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 275.00 | 67.25 | 70.20 | 68.73 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST |