Options Chain for JOHNSON & JOHNSON COM (JNJ) - $179.29 as of 8/22/2025 8:15:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 98.95 | 100.30 | 99.63 | % | 1.25 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 94.05 | 95.25 | 94.65 | % | 1.11 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 88.95 | 90.35 | 89.65 | % | 1.00 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 83.95 | 85.30 | 84.63 | % | 0.89 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 79.10 | 80.25 | 79.68 | % | 0.80 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 73.90 | 75.40 | 74.65 | % | 0.71 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 69.00 | 70.35 | 69.68 | % | 0.63 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 64.00 | 65.15 | 64.58 | % | 0.56 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 59.05 | 60.35 | 59.70 | 59.85 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 125.00 | 53.95 | 55.30 | 54.63 | % | 0.44 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 49.00 | 50.40 | 49.70 | % | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 43.95 | 45.45 | 44.70 | % | 0.33 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 140.00 | 38.95 | 40.35 | 39.65 | 37.94 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 34.05 | 35.25 | 34.65 | % | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 150.00 | 28.95 | 30.45 | 29.70 | 29.47 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.96 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 152.50 | 26.55 | 27.80 | 27.18 | 26.88 | % | 0.18 | 1 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 155.00 | 23.95 | 24.45 | 24.20 | 24.30 | +2.17 | +9.81% | 0.16 | 1 | 30 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 157.50 | 21.55 | 21.95 | 21.75 | 21.83 | +2.35 | +12.07% | 0.14 | 1 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 160.00 | 19.00 | 19.45 | 19.23 | 19.18 | -0.67 | -3.38% | 0.12 | 14 | 24 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 162.50 | 16.65 | 16.95 | 16.80 | 16.91 | -0.04 | -0.24% | 0.10 | 22 | 9 | 0.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 14.00 | 15.05 | 14.53 | 14.49 | -0.44 | -2.95% | 0.09 | 3 | 747 | 0.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 167.50 | 11.40 | 12.00 | 11.70 | 11.97 | -0.23 | -1.89% | 0.07 | 3 | 21 | 0.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 9.15 | 9.65 | 9.40 | 9.42 | -0.16 | -1.67% | 0.06 | 1,538 | 2,201 | 0.34 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 172.50 | 6.65 | 7.30 | 6.98 | 7.00 | -0.25 | -3.45% | 0.04 | 61 | 106 | 0.27 | 0.89 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 4.05 | 4.45 | 4.25 | 4.24 | -0.16 | -3.64% | 0.02 | 1,223 | 2,773 | 0.20 | 0.74 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 177.50 | 1.88 | 2.11 | 2.00 | 1.84 | -0.54 | -22.69% | 0.01 | 472 | 745 | 0.14 | 0.74 | 0.18 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 0.56 | 0.64 | 0.60 | 0.56 | -0.37 | -39.79% | 0.00 | 1,414 | 1,428 | 0.13 | 0.33 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 182.50 | 0.17 | 0.21 | 0.19 | 0.17 | -0.11 | -39.29% | 0.00 | 917 | 1,139 | 0.14 | 0.12 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 1,285 | 1,183 | 0.15 | 0.03 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 187.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 340 | 214 | 0.20 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 190.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 85 | 694 | 0.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 192.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 102 | 0.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 197.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:59 PM EST |
| 202.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.72 | 0.36 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 65 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 155.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 466 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 157.50 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 1 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 160.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 541 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 162.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 165.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 33 | 297 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 167.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 80 | 244 | 0.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 170.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 141 | 333 | 0.20 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 172.50 | 0.15 | 0.19 | 0.17 | 0.19 | -0.11 | -36.67% | 0.00 | 158 | 2,497 | 0.17 | -0.11 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 175.00 | 0.35 | 0.39 | 0.37 | 0.40 | -0.23 | -36.51% | 0.00 | 1,688 | 1,814 | 0.15 | -0.26 | 0.06 | -0.10 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 177.50 | 0.97 | 1.06 | 1.02 | 1.10 | -0.32 | -22.54% | 0.01 | 707 | 557 | 0.13 | -0.26 | 0.18 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 180.00 | 2.39 | 2.59 | 2.49 | 2.61 | -0.29 | -10.00% | 0.01 | 555 | 110 | 0.13 | -0.67 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 182.50 | 4.20 | 4.95 | 4.58 | 3.92 | -1.62 | -29.25% | 0.03 | 1 | 74 | 0.14 | -0.88 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 185.00 | 6.00 | 7.30 | 6.65 | 7.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | -0.97 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 187.50 | 8.45 | 9.80 | 9.13 | % | 0.05 | 0 | 0 | 0.30 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 190.00 | 11.05 | 12.25 | 11.65 | % | 0.06 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 192.50 | 13.55 | 14.75 | 14.15 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.42 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 195.00 | 15.90 | 17.25 | 16.58 | % | 0.09 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 197.50 | 18.40 | 19.85 | 19.13 | 20.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 200.00 | 20.95 | 22.25 | 21.60 | 23.24 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.55 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 202.50 | 23.40 | 24.80 | 24.10 | % | 0.12 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 205.00 | 25.85 | 27.25 | 26.55 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 210.00 | 30.85 | 32.30 | 31.58 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 215.00 | 35.95 | 37.25 | 36.60 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 220.00 | 41.20 | 42.25 | 41.73 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 225.00 | 45.85 | 47.25 | 46.55 | 46.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 230.00 | 51.75 | 52.25 | 52.00 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 235.00 | 55.85 | 57.15 | 56.50 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 240.00 | 60.80 | 62.20 | 61.50 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 245.00 | 66.50 | 67.25 | 66.88 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 250.00 | 70.75 | 72.25 | 71.50 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |