Options Chain for JOHNSON & JOHNSON COM (JNJ) - $162.83 as of 10/22/2024 2:23:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 77.55 | 79.85 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 90.00 | 72.50 | 74.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 95.00 | 68.05 | 71.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 100.00 | 62.25 | 65.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 105.00 | 57.10 | 60.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 110.00 | 52.35 | 56.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 115.00 | 47.45 | 49.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 120.00 | 42.20 | 44.95 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 125.00 | 37.45 | 40.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 130.00 | 32.65 | 35.15 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 135.00 | 28.75 | 30.05 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 140.00 | 24.10 | 24.75 | % | 0 | 0 | 0.36 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 145.00 | 19.15 | 19.75 | % | 0 | 0 | 0.30 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:58:51 PM EST | |||
| 150.00 | 14.35 | 14.75 | % | 0 | 0 | 0.25 | 0.92 | 0.01 | -0.02 | 10/22/2024 1:58:51 PM EST | |||
| 155.00 | 9.85 | 10.05 | 9.28 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.83 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 160.00 | 5.70 | 5.85 | 5.40 | +0.15 | +2.86% | 2 | 22 | 0.17 | 0.67 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 165.00 | 2.58 | 2.71 | 2.65 | +0.40 | +17.78% | 47 | 41 | 0.15 | 0.44 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 170.00 | 0.85 | 0.93 | 0.89 | +0.04 | +4.71% | 55 | 291 | 0.14 | 0.21 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 175.00 | 0.22 | 0.26 | 0.23 | +0.02 | +9.53% | 8 | 1,400 | 0.14 | 0.07 | 0.02 | -0.01 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 180.00 | 0.03 | 0.19 | 0.06 | -0.01 | -14.29% | 2 | 9 | 0.16 | 0.02 | 0.01 | 0.00 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 190.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:58:51 PM EST |
| 195.00 | 0.00 | 0.39 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 200.00 | 0.00 | 0.38 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 205.00 | 0.00 | 0.38 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 210.00 | 0.00 | 0.38 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 215.00 | 0.00 | 0.38 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 230.00 | 0.00 | 0.37 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 235.00 | 0.00 | 0.37 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 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 | 0.39 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 90.00 | 0.00 | 0.39 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 100.00 | 0.00 | 0.41 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 105.00 | 0.00 | 0.43 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 110.00 | 0.00 | 0.44 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 115.00 | 0.00 | 0.47 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 120.00 | 0.00 | 0.52 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 125.00 | 0.00 | 0.47 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 135.00 | 0.00 | 0.64 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 140.00 | 0.00 | 0.69 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.01 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 145.00 | 0.15 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 150.00 | 0.27 | 0.38 | 0.41 | -0.02 | -4.66% | 3 | 51 | 0.19 | -0.08 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 155.00 | 0.76 | 0.84 | 0.76 | -0.09 | -10.59% | 11 | 588 | 0.18 | -0.17 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:58:51 PM EST |
| 160.00 | 1.78 | 1.88 | 2.14 | 0.00 | 0.00% | 0 | 115 | 0.16 | -0.33 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 165.00 | 3.85 | 4.05 | 4.35 | 0.00 | 0.00% | 0 | 606 | 0.16 | -0.56 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 170.00 | 7.35 | 7.55 | 7.18 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.79 | 0.04 | -0.03 | 10/15/2024 | 10/22/2024 1:58:51 PM EST |
| 175.00 | 11.65 | 12.20 | 12.57 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.93 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:51 PM EST |
| 180.00 | 16.55 | 17.00 | % | 0 | 0 | 0.21 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 185.00 | 21.35 | 21.90 | % | 0 | 0 | 0.28 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 190.00 | 26.10 | 28.10 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 195.00 | 31.05 | 32.60 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 200.00 | 35.30 | 38.65 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 205.00 | 40.30 | 42.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 210.00 | 44.90 | 48.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 215.00 | 50.20 | 53.05 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 220.00 | 55.80 | 58.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 225.00 | 60.00 | 63.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 230.00 | 65.60 | 68.35 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST | |||
| 235.00 | 70.30 | 72.95 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:51 PM EST |