Free Trial

Johnson & Johnson (JNJ) Options Chain & Prices

Johnson & Johnson logo
$155.24 -1.58 (-1.00%)
As of 11:04 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

JNJ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$125.00$0.002Put11 - 10520
(+0)
67.81%
(+3.57%)
-0.0005997
7/18/2025$130.00$0.003Put1911 - 1481
(-10)
60.02%
(+3.88%)
-0.0012637
7/18/2025$130.00$26.952Call1 - - 22
(+0)
60.02%
(+3.88%)
0.998811
7/18/2025$135.00$0.017Put31 - 3579
(+0)
57.61%
(+9.42%)
-0.0059322
7/18/2025$135.00$21.970Call1 - - 34
(+0)
57.61%
(+9.43%)
0.9941441
7/18/2025$137.00$0.030Put37 - 187
(+0)
56.09%
(+11.03%)
-0.00983614
7/18/2025$138.00$0.037Put58201812
(+0)
54.96%
(+11.45%)
-0.012139
7/18/2025$139.00$0.045Put22 - 8
(+0)
53.61%
(+11.63%)
-0.0146332
7/18/2025$139.00$18.050Call2 - - 1
(+0)
53.68%
(+11.70%)
0.985572
7/18/2025$140.00$0.052Put557412588
(-46)
52.15%
(+11.69%)
-0.01724823
7/18/2025$140.00$17.009Call13 - 1185
(+0)
52.08%
(+11.62%)
0.9827174
7/18/2025$141.00$0.061Put2 - - 1
(+0)
50.39%
(+11.43%)
-0.0203942
7/18/2025$142.00$0.070Put2 - - 33
(+0)
48.59%
(+11.11%)
-0.0237682
7/18/2025$144.00$0.090Put15105109
(+0)
44.81%
(+10.23%)
-0.0318333
7/18/2025$145.00$0.103Put255117417395
(+24)
42.80%
(+9.62%)
-0.03710143
7/18/2025$145.00$12.063Call1 - - 637
(+0)
42.71%
(+9.53%)
0.9627851
7/18/2025$146.00$0.119Put1412560
(+2)
40.71%
(+8.85%)
-0.043894
7/18/2025$147.00$0.138Put6343141303
(+12)
38.75%
(+8.13%)
-0.05219915
7/18/2025$147.00$10.100Call3214
(+0)
38.75%
(+8.13%)
0.9480252
7/18/2025$148.00$0.165Put118451013
(-16)
37.09%
(+7.60%)
-0.06317520
7/18/2025$149.00$0.201Put91509203
(+9)
35.32%
(+6.86%)
-0.07740332
7/18/2025$150.00$0.260Put6332041016783
(-20)
33.90%
(+6.14%)
-0.09927143
7/18/2025$150.00$7.223Call20132686
(+4)
33.86%
(+6.31%)
0.90124811
7/18/2025$152.50$0.546Put789227263589
(+8)
31.62%
(+5.67%)
-0.190194186
7/18/2025$152.50$5.009Call143112935
(+10)
31.62%
(+5.67%)
0.8110496
7/18/2025$155.00$1.145Put5262631043992
(+59)
30.13%
(+5.28%)
-0.342837207
7/18/2025$155.00$3.106Call440842204388
(-747)
30.13%
(+5.46%)
0.660035222
7/18/2025$157.50$2.203Put15212111644
(+63)
29.00%
(+5.03%)
-0.54309236
7/18/2025$157.50$1.655Call1,1488191723603
(+172)
29.10%
(+5.14%)
0.462316233
7/18/2025$160.00$3.814Put1815 - 3464
(+18)
28.52%
(+4.96%)
-0.74019917
7/18/2025$160.00$0.750Call1,00653927510794
(+6)
28.75%
(+4.24%)
0.267856380
7/18/2025$162.50$0.302Call8642101451895
(+605)
28.81%
(+5.10%)
0.130761214
7/18/2025$165.00$0.124Call1,0414132759529
(+403)
30.15%
(+5.61%)
0.060304131
7/18/2025$167.50$0.065Call42635450
(+26)
32.96%
(+6.49%)
0.03214612
7/18/2025$170.00$0.045Call240721369976
(+26)
36.91%
(+7.41%)
0.021184171
7/18/2025$175.00$0.029Call621372521
(+0)
45.26%
(+8.81%)
0.01201823
7/18/2025$180.00$0.020Call11 - 2182
(+0)
52.96%
(+9.94%)
0.0076091
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:JNJ) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners