Options Chain for JOHNSON & JOHNSON COM (JNJ) - $153.25 as of 11/20/2024 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 66.80 | 69.95 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 61.80 | 64.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 56.80 | 59.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 51.80 | 54.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 46.15 | 50.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 41.15 | 44.95 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 36.15 | 39.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 31.80 | 34.95 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 26.20 | 29.95 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 22.90 | 24.25 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 17.90 | 19.20 | 22.35 | 0.00 | 0.00% | 0 | 1 | 0.55 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 12.60 | 14.15 | 12.35 | -1.95 | -13.64% | 10 | 10 | 0.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 141.00 | 11.90 | 13.00 | % | 0 | 0 | 0.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 142.00 | 10.55 | 12.25 | % | 0 | 0 | 0.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 143.00 | 9.40 | 11.70 | % | 0 | 0 | 0.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 144.00 | 8.90 | 10.20 | % | 0 | 0 | 0.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 7.70 | 10.15 | % | 0 | 0 | 0.33 | 1.00 | 0.02 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 146.00 | 6.30 | 9.00 | 6.70 | % | 1 | 0 | 0.12 | 0.97 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 147.00 | 5.95 | 7.10 | % | 0 | 0 | 0.26 | 0.92 | 0.06 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 148.00 | 4.90 | 6.45 | % | 0 | 0 | 0.24 | 0.87 | 0.07 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 149.00 | 3.70 | 5.15 | 4.05 | -1.63 | -28.70% | 1 | 2 | 0.18 | 0.81 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 3.50 | 4.40 | 5.00 | 0.00 | 0.00% | 0 | 58 | 0.16 | 0.73 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 1.60 | 1.95 | 1.77 | +0.07 | +4.12% | 11 | 46 | 0.15 | 0.52 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 0.74 | 0.92 | 0.79 | -0.01 | -1.25% | 148 | 224 | 0.15 | 0.29 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 0.18 | 0.47 | 0.37 | +0.07 | +23.34% | 27 | 1,167 | 0.15 | 0.14 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 0.10 | 0.13 | 0.14 | +0.01 | +7.70% | 77 | 1,500 | 0.15 | 0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 0.00 | 0.43 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 0.02 | 0.14 | 0.03 | -0.01 | -25.00% | 8 | 819 | 0.17 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 0.00 | 0.63 | % | 0 | 0 | 0.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.15 | 0.01 | -0.02 | -66.67% | 2 | 712 | 0.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 0.00 | 0.38 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 177.50 | 0.00 | 0.44 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.03 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 190.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 195.00 | 0.00 | 0.37 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 205.00 | 0.00 | 0.37 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.37 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.37 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.37 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.37 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 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 | 0.38 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.38 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.38 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.38 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.41 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 0.05 | 0.64 | 0.09 | +0.04 | +80.00% | 30 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 0.01 | 0.51 | 0.11 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 0.05 | 0.29 | 0.16 | +0.01 | +6.67% | 3 | 78 | 0.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 141.00 | 0.06 | 0.38 | % | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 142.00 | 0.15 | 0.27 | % | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 143.00 | 0.18 | 0.23 | % | 0 | 0 | 0.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 144.00 | 0.22 | 0.52 | 0.23 | -0.09 | -28.13% | 3 | 1 | 0.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 0.16 | 0.55 | 0.36 | +0.02 | +5.89% | 23 | 132 | 0.19 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 0.20 | 0.62 | 0.58 | % | 1 | 0 | 0.13 | -0.03 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 147.00 | 0.44 | 0.53 | 0.71 | +0.11 | +18.34% | 27 | 2 | 0.17 | -0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 0.37 | 2.83 | 0.71 | -0.14 | -16.48% | 39 | 7 | 0.17 | -0.13 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 149.00 | 0.50 | 1.09 | 1.13 | +0.15 | +15.31% | 1 | 17 | 0.16 | -0.19 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 1.04 | 1.21 | 1.20 | -0.13 | -9.78% | 15 | 819 | 0.16 | -0.27 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 2.02 | 2.16 | 2.32 | -0.08 | -3.34% | 23 | 25 | 0.16 | -0.48 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 3.25 | 4.80 | 4.35 | +0.30 | +7.41% | 11 | 158 | 0.14 | -0.71 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 5.35 | 5.90 | 5.70 | -0.36 | -5.95% | 57 | 10 | 0.18 | -0.86 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 7.75 | 8.25 | 8.00 | -0.19 | -2.32% | 16 | 75 | 0.18 | -0.94 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 9.50 | 11.65 | 10.01 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 11.10 | 13.75 | 12.90 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.99 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 13.60 | 16.05 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 17.00 | 18.30 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 172.50 | 19.40 | 20.95 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 21.10 | 23.85 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 177.50 | 23.70 | 26.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 26.20 | 29.35 | 20.23 | 0.00 | 0.00% | 0 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:07 PM EST |
| 185.00 | 31.20 | 34.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 36.20 | 40.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 41.20 | 45.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 46.20 | 49.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 51.20 | 54.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 56.20 | 59.95 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 61.20 | 64.95 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 66.05 | 69.95 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 71.15 | 74.95 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 76.15 | 79.95 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 81.05 | 84.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |