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 | 66.15 | 69.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 61.70 | 64.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 56.15 | 59.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 51.15 | 54.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 46.15 | 50.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 41.15 | 44.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 36.90 | 39.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 31.90 | 34.50 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 26.95 | 29.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 21.95 | 24.10 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 17.20 | 19.50 | % | 0 | 0 | 0.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 140.00 | 12.75 | 13.90 | % | 0 | 0 | 0.24 | 0.95 | 0.02 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 7.85 | 8.80 | % | 0 | 0 | 0.15 | 0.84 | 0.03 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 4.30 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.16 | 0.65 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 1.61 | 2.24 | 1.68 | -0.16 | -8.70% | 25 | 49 | 0.15 | 0.38 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 0.45 | 1.00 | 0.63 | +0.13 | +26.00% | 6 | 1,516 | 0.15 | 0.17 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 0.03 | 0.30 | 0.18 | +0.13 | +260.00% | 15 | 841 | 0.15 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 0.04 | 0.36 | 0.06 | -0.06 | -50.00% | 7 | 12 | 0.21 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 0.02 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 180.00 | 0.00 | 0.30 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.38 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.38 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.38 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.38 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.38 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.38 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.38 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.63 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.63 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.38 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.38 | % | 0 | 0 | 0.69 | 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 | 0.64 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.41 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.42 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.42 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.73 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 0.22 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 75 | 0.20 | -0.05 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 0.46 | 1.05 | 1.03 | +0.13 | +14.45% | 3 | 70 | 0.18 | -0.16 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 1.56 | 2.29 | 2.20 | +0.08 | +3.78% | 16 | 50 | 0.16 | -0.35 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 3.25 | 4.65 | 4.80 | 0.00 | 0.00% | 0 | 35 | 0.15 | -0.62 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 7.75 | 9.30 | 8.89 | +1.73 | +24.17% | 4 | 17 | 0.18 | -0.83 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 12.10 | 13.30 | 9.05 | 0.00 | 0.00% | 0 | 5 | 0.11 | -0.93 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 17.20 | 19.15 | % | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 22.75 | 24.10 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 26.65 | 29.25 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 31.65 | 34.40 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 36.70 | 39.25 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 41.65 | 45.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 46.65 | 49.25 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 51.05 | 55.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 56.10 | 59.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 61.20 | 64.95 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 66.05 | 69.95 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 71.05 | 74.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 76.05 | 79.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 81.10 | 84.95 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |