JNJ option chain Johnson & Johnson
Cboe delayed options data · as of 06:35 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±22.9% (212.84–338.94) · ATM IV 24.7% · P/C open interest 0.51
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 136.50 | 141.50 | 1 | 11 | 34.5% | 0.98 | 0.0005 | 0.000 | 140 | 0.1400 | 1.51 | 77 | 32.4% | -0.02 | 0.0005 | -0.005 | |
| 131.80 | 136.50 | 6 | 32.2% | 0.98 | 0.0006 | 0.000 | 145 | 0.0600 | 2.07 | 27 | 32.4% | -0.02 | 0.0006 | -0.006 | ||
| 127.95 | 131.50 | 42 | 32.3% | 0.97 | 0.0006 | 0.000 | 150 | 0.2000 | 2.87 | 142 | 33.2% | -0.03 | 0.0006 | -0.006 | ||
| 123.50 | 127.50 | 4 | 33.0% | 0.97 | 0.0007 | 0.000 | 155 | 0.5000 | 2.32 | 39 | 31.2% | -0.03 | 0.0007 | -0.007 | ||
| 118.90 | 123.00 | 1 | 53 | 32.1% | 0.96 | 0.0008 | 0.000 | 160 | 0.5800 | 2.54 | 259 | 30.4% | -0.04 | 0.0008 | -0.008 | |
| 114.50 | 118.00 | 109 | 30.8% | 0.96 | 0.0009 | 0.000 | 165 | 1.01 | 2.83 | 23 | 30.3% | -0.04 | 0.0010 | -0.008 | ||
| 110.00 | 114.00 | 98 | 30.8% | 0.95 | 0.0011 | 0.000 | 170 | 1.17 | 3.40 | 10 | 84 | 30.1% | -0.05 | 0.0011 | -0.009 | |
| 105.50 | 110.00 | 430 | 30.6% | 0.95 | 0.0012 | 0.000 | 175 | 1.79 | 3.45 | 746 | 29.7% | -0.06 | 0.0012 | -0.010 | ||
| 101.75 | 104.75 | 189 | 29.7% | 0.94 | 0.0014 | 0.000 | 180 | 1.61 | 4.35 | 290 | 29.2% | -0.06 | 0.0014 | -0.011 | ||
| 97.00 | 100.60 | 31 | 28.8% | 0.93 | 0.0015 | -0.001 | 185 | 2.30 | 4.80 | 52 | 29.1% | -0.07 | 0.0016 | -0.012 | ||
| 92.50 | 97.00 | 1 | 125 | 28.8% | 0.92 | 0.0017 | -0.002 | 190 | 2.45 | 5.25 | 119 | 28.3% | -0.08 | 0.0017 | -0.013 | |
| 88.70 | 92.90 | 52 | 28.8% | 0.91 | 0.0018 | -0.004 | 195 | 3.10 | 5.60 | 158 | 27.9% | -0.09 | 0.0019 | -0.014 | ||
| 84.80 | 89.00 | 1 | 592 | 28.7% | 0.90 | 0.0020 | -0.005 | 200 | 3.10 | 6.70 | 125 | 27.4% | -0.11 | 0.0021 | -0.015 | |
| 76.50 | 80.25 | 1 | 143 | 27.1% | 0.87 | 0.0024 | -0.009 | 210 | 4.75 | 8.50 | 2 | 227 | 27.3% | -0.13 | 0.0025 | -0.018 |
| 69.00 | 73.05 | 5 | 2,349 | 27.0% | 0.84 | 0.0029 | -0.012 | 220 | 6.30 | 10.45 | 1 | 147 | 26.6% | -0.16 | 0.0030 | -0.020 |
| 62.00 | 66.50 | 45 | 269 | 27.0% | 0.81 | 0.0033 | -0.015 | 230 | 8.70 | 12.85 | 1,134 | 26.4% | -0.20 | 0.0035 | -0.022 | |
| 55.50 | 58.40 | 476 | 26.1% | 0.77 | 0.0037 | -0.018 | 240 | 11.55 | 14.65 | 139 | 25.6% | -0.24 | 0.0039 | -0.024 | ||
| 48.50 | 53.00 | 2 | 771 | 25.9% | 0.73 | 0.0041 | -0.021 | 250 | 14.00 | 18.85 | 87 | 901 | 25.5% | -0.29 | 0.0044 | -0.026 |
| 42.50 | 47.45 | 77 | 553 | 25.7% | 0.69 | 0.0045 | -0.023 | 260 | 17.75 | 22.15 | 508 | 25.1% | -0.33 | 0.0048 | -0.028 | |
| 38.50 | 42.00 | 744 | 26.0% | 0.64 | 0.0048 | -0.025 | 270 | 22.00 | 26.55 | 442 | 24.9% | -0.38 | 0.0052 | -0.029 | ||
| 32.50 | 35.60 | 4 | 792 | 24.7% | 0.59 | 0.0050 | -0.026 | 280 | 26.50 | 31.50 | 9 | 24.7% | -0.44 | 0.0055 | -0.030 | |
| 28.10 | 31.40 | 816 | 24.6% | 0.54 | 0.0051 | -0.027 | 290 | 32.00 | 36.75 | 14 | 24.6% | -0.49 | 0.0058 | -0.030 | ||
| 23.65 | 28.50 | 935 | 24.7% | 0.50 | 0.0052 | -0.028 | 300 | 38.00 | 42.50 | 23 | 24.4% | -0.55 | 0.0060 | -0.030 | ||
| 20.60 | 24.90 | 536 | 24.8% | 0.45 | 0.0051 | -0.028 | 310 | 44.50 | 48.95 | 1 | 24.4% | -0.60 | 0.0060 | -0.030 | ||
| 17.00 | 21.50 | 89 | 188 | 24.4% | 0.41 | 0.0050 | -0.027 | 320 | 51.00 | 55.95 | 24.2% | -0.65 | 0.0061 | -0.029 | ||
| 14.20 | 18.40 | 363 | 24.1% | 0.37 | 0.0049 | -0.027 | 330 | 58.50 | 63.15 | 7 | 24.1% | -0.71 | 0.0061 | -0.028 | ||
| 12.30 | 15.60 | 293 | 24.1% | 0.33 | 0.0047 | -0.026 | 340 | 66.50 | 71.00 | 1 | 24.0% | -0.76 | 0.0062 | -0.027 | ||
| 10.10 | 13.60 | 297 | 24.0% | 0.29 | 0.0045 | -0.025 | 350 | 75.00 | 79.50 | 24.2% | -0.81 | 0.0065 | -0.027 | |||
| 8.65 | 11.75 | 297 | 24.1% | 0.26 | 0.0042 | -0.023 | 360 | 84.00 | 87.60 | 1 | 23.9% | -0.86 | 0.0067 | -0.029 | ||
| 6.75 | 10.25 | 1 | 23.9% | 0.23 | 0.0039 | -0.022 | 370 | 93.75 | 97.00 | 24.8% | -0.92 | 0.0074 | -0.032 | |||
| 5.85 | 8.95 | 1 | 24.1% | 0.20 | 0.0036 | -0.020 | 380 | 102.50 | 107.00 | 24.4% | -0.96 | 0.0054 | -0.035 | |||
| 5.05 | 7.65 | 201 | 24.2% | 0.18 | 0.0034 | -0.019 | 390 | 112.50 | 117.00 | 25.9% | -0.99 | 0.0016 | -0.035 | |||
| 4.10 | 6.85 | 38 | 24.3% | 0.15 | 0.0031 | -0.017 | 400 | 122.50 | 127.00 | 27.4% | -1.00 | 0.0000 | -0.035 | |||
| 3.55 | 5.45 | 24.1% | 0.14 | 0.0028 | -0.016 | 410 | 132.50 | 137.00 | 28.8% | -1.00 | 0.0000 | -0.035 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs