Options Chain for JOHNSON & JOHNSON COM (JNJ) - $164.47 as of 10/17/2024 9:10:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.05 | 80.95 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 90.00 | 73.20 | 76.55 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 95.00 | 67.80 | 71.35 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 100.00 | 63.80 | 66.05 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 105.00 | 58.95 | 60.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 110.00 | 53.00 | 56.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 47.80 | 51.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 44.45 | 45.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 39.05 | 41.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 130.00 | 32.85 | 36.45 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 28.05 | 31.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 140.00 | 23.75 | 26.05 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 142.00 | 20.85 | 23.20 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 143.00 | 21.70 | 22.05 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 144.00 | 19.75 | 22.05 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 18.70 | 20.05 | % | 0 | 0 | 0.36 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 146.00 | 16.85 | 20.10 | % | 0 | 0 | 0.36 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 147.00 | 17.75 | 18.10 | % | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 148.00 | 15.70 | 18.65 | % | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 149.00 | 15.75 | 16.25 | % | 0 | 0 | 0.29 | 0.99 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 150.00 | 14.80 | 15.25 | 15.04 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.99 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 152.50 | 12.25 | 12.70 | % | 0 | 0 | 0.23 | 0.98 | 0.01 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 155.00 | 9.90 | 10.15 | 9.82 | 0.00 | 0.00% | 0 | 77 | 0.20 | 0.95 | 0.02 | -0.04 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 157.50 | 7.45 | 7.75 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.17 | 0.90 | 0.03 | -0.05 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 160.00 | 4.60 | 5.40 | 5.18 | -0.12 | -2.27% | 34 | 152 | 0.15 | 0.83 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 162.50 | 2.85 | 3.35 | 3.26 | +0.01 | +0.31% | 15 | 101 | 0.14 | 0.70 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 165.00 | 1.61 | 1.76 | 1.71 | -0.31 | -15.35% | 190 | 565 | 0.13 | 0.50 | 0.10 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 167.50 | 0.64 | 0.72 | 0.69 | -0.01 | -1.43% | 89 | 834 | 0.12 | 0.27 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 170.00 | 0.20 | 0.25 | 0.24 | +0.03 | +14.29% | 81 | 2,600 | 0.12 | 0.12 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 172.50 | 0.07 | 0.15 | 0.09 | -0.01 | -10.00% | 7 | 2,007 | 0.14 | 0.05 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 175.00 | 0.03 | 0.10 | 0.03 | -0.02 | -40.00% | 10 | 1,151 | 0.15 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 177.50 | 0.01 | 0.25 | 0.02 | -0.01 | -33.34% | 1 | 33 | 0.19 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 182.50 | 0.00 | 0.59 | 0.47 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.38 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 187.50 | 0.00 | 0.58 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 4:00:03 PM EST |
| 192.50 | 0.00 | 0.38 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 0.38 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 197.50 | 0.00 | 0.37 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.37 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.37 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.37 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.37 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.57 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.56 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.37 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.38 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.39 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.41 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.41 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.42 | 0.22 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.52 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 142.00 | 0.00 | 0.42 | 0.52 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 143.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 144.00 | 0.01 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 145.00 | 0.02 | 0.25 | 0.03 | -0.01 | -25.00% | 5 | 44 | 0.32 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 146.00 | 0.01 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.31 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 147.00 | 0.01 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.31 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 148.00 | 0.01 | 0.44 | 0.04 | -0.19 | -82.61% | 1 | 41 | 0.29 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 149.00 | 0.02 | 0.10 | 0.22 | +0.12 | +120.00% | 9 | 20 | 0.24 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 150.00 | 0.02 | 0.51 | 0.04 | -0.03 | -42.86% | 22 | 114 | 0.28 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 152.50 | 0.04 | 0.11 | 0.13 | +0.03 | +30.00% | 1 | 1,527 | 0.20 | -0.02 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 155.00 | 0.09 | 0.15 | 0.11 | -0.04 | -26.67% | 4 | 216 | 0.18 | -0.05 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 157.50 | 0.18 | 0.21 | 0.23 | +0.01 | +4.55% | 57 | 188 | 0.16 | -0.10 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 160.00 | 0.37 | 0.42 | 0.48 | +0.03 | +6.67% | 11 | 114 | 0.15 | -0.17 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 162.50 | 0.75 | 1.01 | 0.89 | -0.09 | -9.19% | 19 | 119 | 0.14 | -0.30 | 0.07 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 165.00 | 1.79 | 1.96 | 1.88 | -0.99 | -34.50% | 10 | 18 | 0.13 | -0.50 | 0.10 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 167.50 | 3.25 | 3.45 | 3.55 | +0.05 | +1.43% | 1 | 7 | 0.12 | -0.73 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 170.00 | 5.35 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 10 | 0.14 | -0.88 | 0.05 | -0.03 | 9/20/2024 | 10/17/2024 4:00:03 PM EST |
| 172.50 | 6.85 | 8.90 | % | 0 | 0 | 0.23 | -0.95 | 0.02 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 175.00 | 8.60 | 12.55 | % | 0 | 0 | 0.24 | -0.98 | 0.01 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 177.50 | 11.15 | 14.05 | % | 0 | 0 | 0.26 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 180.00 | 14.90 | 16.55 | % | 0 | 0 | 0.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 182.50 | 17.80 | 19.05 | % | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 185.00 | 18.50 | 22.45 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 187.50 | 21.90 | 24.05 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 190.00 | 23.60 | 26.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 192.50 | 26.95 | 28.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 195.00 | 29.25 | 32.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 197.50 | 31.10 | 33.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 200.00 | 33.55 | 36.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 205.00 | 38.70 | 41.65 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 210.00 | 44.00 | 47.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 215.00 | 48.95 | 52.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 220.00 | 53.80 | 56.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 225.00 | 58.95 | 62.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 230.00 | 63.65 | 67.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 235.00 | 68.55 | 72.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |