Options Chain for JOHNSON & JOHNSON COM (JNJ) - $144.02 as of 1/3/2025 3:25:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 52.60 | 56.55 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 95.00 | 47.65 | 51.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 100.00 | 42.65 | 46.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 105.00 | 37.70 | 41.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 110.00 | 32.75 | 36.05 | 34.95 | -1.05 | -2.92% | 1 | 5 | 0.58 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 115.00 | 28.10 | 31.80 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 120.00 | 23.00 | 26.30 | 26.25 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.97 | 0.00 | -0.01 | 12/20/2024 | 1/3/2025 3:59:58 PM EST |
| 125.00 | 18.30 | 21.80 | 19.53 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.93 | 0.01 | -0.02 | 12/30/2024 | 1/3/2025 3:59:58 PM EST |
| 130.00 | 14.90 | 15.50 | 15.50 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.87 | 0.02 | -0.03 | 1/2/2025 | 1/3/2025 3:59:58 PM EST |
| 135.00 | 10.70 | 11.65 | 10.36 | -0.75 | -6.76% | 1 | 27 | 0.27 | 0.79 | 0.02 | -0.04 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 140.00 | 6.25 | 7.10 | 6.85 | 0.00 | 0.00% | 0 | 76 | 0.20 | 0.66 | 0.03 | -0.04 | 12/31/2024 | 1/3/2025 3:59:58 PM EST |
| 145.00 | 3.60 | 3.85 | 3.60 | -0.15 | -4.00% | 118 | 1,315 | 0.19 | 0.48 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 150.00 | 1.61 | 1.83 | 1.59 | -0.14 | -8.10% | 361 | 3,676 | 0.18 | 0.29 | 0.04 | -0.03 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 155.00 | 0.45 | 0.68 | 0.62 | -0.08 | -11.43% | 653 | 3,923 | 0.17 | 0.15 | 0.02 | -0.02 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 160.00 | 0.22 | 0.25 | 0.22 | -0.04 | -15.39% | 44 | 3,118 | 0.18 | 0.07 | 0.01 | -0.01 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 165.00 | 0.06 | 0.55 | 0.11 | -0.06 | -35.30% | 28 | 906 | 0.25 | 0.03 | 0.01 | -0.01 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 429 | 0.27 | 0.01 | 0.00 | 0.00 | 1/2/2025 | 1/3/2025 3:59:58 PM EST |
| 175.00 | 0.03 | 0.15 | 0.05 | -0.04 | -44.45% | 11 | 215 | 0.22 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 180.00 | 0.03 | 0.84 | 0.04 | -0.01 | -20.00% | 26 | 128 | 0.29 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/3/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.64 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.38 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.63 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.58 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.83 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.83 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.41 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.42 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.44 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 105.00 | 0.06 | 0.48 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/3/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.54 | 0.07 | 0.00 | 0.00% | 0 | 107 | 0.37 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/3/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.52 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.00 | 0.00 | 12/4/2024 | 1/3/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 660 | 0.39 | -0.03 | 0.00 | -0.01 | 11/19/2024 | 1/3/2025 3:59:58 PM EST |
| 125.00 | 0.16 | 0.36 | 0.34 | -0.07 | -17.08% | 5 | 35 | 0.24 | -0.07 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 130.00 | 0.47 | 0.63 | 0.62 | -0.03 | -4.62% | 19 | 643 | 0.23 | -0.13 | 0.02 | -0.03 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 135.00 | 1.15 | 1.23 | 1.21 | -0.12 | -9.03% | 474 | 1,038 | 0.21 | -0.21 | 0.02 | -0.04 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 140.00 | 2.31 | 2.41 | 2.35 | -0.28 | -10.65% | 91 | 1,493 | 0.20 | -0.34 | 0.03 | -0.04 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 145.00 | 4.30 | 4.45 | 4.40 | -0.40 | -8.34% | 387 | 4,616 | 0.20 | -0.52 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 150.00 | 7.00 | 7.75 | 7.44 | -0.24 | -3.13% | 6 | 6,673 | 0.18 | -0.71 | 0.04 | -0.03 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 155.00 | 10.15 | 12.40 | 11.70 | +0.25 | +2.19% | 2 | 3,618 | 0.17 | -0.85 | 0.02 | -0.02 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 160.00 | 14.55 | 18.05 | 16.35 | +0.40 | +2.51% | 1 | 268 | 0.25 | -0.93 | 0.01 | -0.01 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 165.00 | 19.65 | 22.85 | 19.57 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.97 | 0.01 | -0.01 | 12/20/2024 | 1/3/2025 3:59:58 PM EST |
| 170.00 | 24.10 | 28.15 | 20.87 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 12/5/2024 | 1/3/2025 3:59:58 PM EST |
| 175.00 | 29.05 | 33.15 | 25.89 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 1/3/2025 3:59:58 PM EST |
| 180.00 | 34.05 | 38.15 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 185.00 | 39.00 | 42.95 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 190.00 | 43.95 | 48.05 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 195.00 | 48.95 | 53.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 200.00 | 53.90 | 58.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 210.00 | 63.85 | 67.95 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 220.00 | 74.00 | 77.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 230.00 | 83.90 | 87.95 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST |