Options Chain for JOHNSON & JOHNSON COM (JNJ) - $165.61 as of 9/16/2024 4:10:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 92.20 | 93.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 80.00 | 87.15 | 87.65 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 85.00 | 82.15 | 82.65 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 90.00 | 77.20 | 77.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 95.00 | 72.25 | 72.70 | 69.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/16/2024 3:59:53 PM EST |
| 100.00 | 67.20 | 67.80 | 64.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/16/2024 3:59:53 PM EST |
| 105.00 | 62.25 | 62.75 | 59.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/16/2024 3:59:53 PM EST |
| 110.00 | 57.35 | 57.80 | 46.35 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 7/17/2024 | 9/16/2024 3:59:53 PM EST |
| 115.00 | 51.50 | 53.80 | 50.00 | 0.00 | 0.00% | 0 | 16 | 0.74 | 1.00 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 3:59:53 PM EST |
| 120.00 | 47.45 | 48.85 | 47.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/16/2024 3:59:53 PM EST |
| 125.00 | 42.50 | 42.90 | 34.39 | 0.00 | 0.00% | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.02 | 7/29/2024 | 9/16/2024 3:59:53 PM EST |
| 130.00 | 37.55 | 38.85 | 35.88 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.99 | 0.00 | -0.03 | 8/28/2024 | 9/16/2024 3:59:53 PM EST |
| 135.00 | 32.00 | 33.85 | 30.55 | 0.00 | 0.00% | 0 | 81 | 0.41 | 0.99 | 0.00 | -0.03 | 9/11/2024 | 9/16/2024 3:59:53 PM EST |
| 140.00 | 27.70 | 29.00 | 28.50 | 0.00 | 0.00% | 0 | 193 | 0.37 | 0.97 | 0.00 | -0.04 | 9/3/2024 | 9/16/2024 3:59:53 PM EST |
| 145.00 | 22.80 | 24.05 | 22.20 | 0.00 | 0.00% | 0 | 735 | 0.26 | 0.94 | 0.01 | -0.05 | 9/5/2024 | 9/16/2024 3:59:53 PM EST |
| 150.00 | 17.95 | 18.50 | 17.26 | +1.55 | +9.87% | 1 | 1,232 | 0.26 | 0.90 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 155.00 | 13.25 | 13.60 | 13.05 | +1.35 | +11.54% | 10 | 1,803 | 0.22 | 0.85 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 160.00 | 8.85 | 10.05 | 8.60 | +0.85 | +10.97% | 13 | 7,227 | 0.20 | 0.77 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 165.00 | 5.20 | 5.35 | 4.95 | +0.90 | +22.23% | 177 | 13,921 | 0.19 | 0.63 | 0.04 | -0.07 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 170.00 | 2.60 | 2.73 | 2.59 | +0.78 | +43.10% | 1,298 | 8,869 | 0.18 | 0.40 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 175.00 | 1.00 | 1.12 | 1.00 | +0.32 | +47.06% | 110 | 5,842 | 0.17 | 0.21 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 180.00 | 0.32 | 0.37 | 0.31 | +0.10 | +47.62% | 15 | 7,386 | 0.17 | 0.10 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 10 | 481 | 0.17 | 0.05 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 190.00 | 0.02 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 148 | 0.21 | 0.02 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 195.00 | 0.01 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.01 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 200.00 | 0.01 | 0.03 | 0.04 | +0.02 | +100.00% | 100 | 1,063 | 0.23 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 210.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 953 | 0.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/16/2024 3:59:53 PM EST |
| 220.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.37 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.38 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.38 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 7/10/2024 | 9/16/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.39 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.70 | 0.00 | 0.00 | -0.02 | 9/10/2024 | 9/16/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.85 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/16/2024 3:59:53 PM EST |
| 110.00 | 0.01 | 0.42 | 0.22 | 0.00 | 0.00% | 0 | 36 | 0.64 | 0.00 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 115.00 | 0.01 | 0.43 | 0.22 | 0.00 | 0.00% | 0 | 223 | 0.58 | 0.00 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 120.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 818 | 0.44 | 0.00 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 125.00 | 0.03 | 0.28 | 0.05 | -0.03 | -37.50% | 1 | 3,102 | 0.46 | 0.00 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 130.00 | 0.04 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 497 | 0.39 | -0.01 | 0.00 | -0.03 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 135.00 | 0.05 | 0.34 | 0.11 | 0.00 | 0.00% | 0 | 1,173 | 0.37 | -0.01 | 0.00 | -0.03 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 140.00 | 0.13 | 0.16 | 0.16 | -0.01 | -5.89% | 15 | 1,260 | 0.32 | -0.03 | 0.00 | -0.04 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 145.00 | 0.12 | 0.23 | 0.22 | -0.01 | -4.35% | 11 | 3,482 | 0.27 | -0.06 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 150.00 | 0.30 | 0.35 | 0.34 | 0.00 | 0.00% | 2 | 3,737 | 0.25 | -0.10 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 155.00 | 0.58 | 0.63 | 0.61 | -0.06 | -8.96% | 12 | 3,134 | 0.22 | -0.15 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 160.00 | 1.16 | 1.21 | 1.19 | -0.16 | -11.86% | 52 | 5,937 | 0.20 | -0.23 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 165.00 | 2.40 | 2.51 | 2.55 | -0.29 | -10.22% | 437 | 2,459 | 0.19 | -0.37 | 0.04 | -0.07 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 170.00 | 4.70 | 4.95 | 5.00 | -0.15 | -2.92% | 3 | 396 | 0.18 | -0.60 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 175.00 | 8.20 | 8.90 | 8.45 | -2.05 | -19.53% | 7 | 32 | 0.16 | -0.79 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 3:59:53 PM EST |
| 180.00 | 12.80 | 14.10 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.20 | -0.90 | 0.02 | -0.03 | 9/13/2024 | 9/16/2024 3:59:53 PM EST |
| 185.00 | 17.40 | 19.10 | 19.95 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.95 | 0.01 | -0.02 | 9/12/2024 | 9/16/2024 3:59:53 PM EST |
| 190.00 | 22.80 | 23.15 | % | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.01 | 9/16/2024 3:59:53 PM EST | |||
| 195.00 | 26.85 | 29.05 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 200.00 | 31.90 | 34.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 210.00 | 41.90 | 44.60 | 42.25 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 3:59:53 PM EST |
| 220.00 | 52.80 | 54.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST | |||
| 230.00 | 62.35 | 64.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:53 PM EST |