Options Chain for JOHNSON & JOHNSON COM (JNJ) - $149.00 as of 1/22/2025 7:38:26 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 72.75 | 73.85 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
80.00 | 67.10 | 68.85 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
85.00 | 62.75 | 64.25 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
90.00 | 57.90 | 59.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
95.00 | 52.15 | 54.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
100.00 | 47.10 | 49.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
105.00 | 42.35 | 45.05 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
110.00 | 37.15 | 40.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
115.00 | 32.70 | 33.95 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
120.00 | 27.10 | 29.35 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
125.00 | 23.30 | 24.50 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
130.00 | 18.35 | 18.95 | % | 0 | 0 | 0.32 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
131.00 | 17.30 | 18.95 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
132.00 | 16.35 | 17.80 | 11.70 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.97 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
133.00 | 15.35 | 16.05 | % | 0 | 0 | 0.27 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
134.00 | 14.40 | 15.40 | % | 0 | 0 | 0.27 | 0.95 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
135.00 | 13.45 | 15.15 | % | 0 | 0 | 0.33 | 0.94 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
136.00 | 12.50 | 13.35 | % | 0 | 0 | 0.26 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
137.00 | 10.10 | 13.30 | % | 0 | 0 | 0.21 | 0.90 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
138.00 | 10.75 | 11.85 | % | 0 | 0 | 0.26 | 0.88 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
139.00 | 9.75 | 10.90 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.85 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
140.00 | 8.45 | 9.40 | % | 0 | 0 | 0.18 | 0.83 | 0.03 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
141.00 | 7.10 | 8.60 | 6.45 | 0.00 | 0.00% | 0 | 5 | 0.17 | 0.80 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
142.00 | 6.85 | 7.90 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.76 | 0.04 | -0.03 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
143.00 | 6.05 | 7.35 | 6.10 | 0.00 | 0.00% | 0 | 17 | 0.19 | 0.73 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
144.00 | 5.30 | 6.10 | 5.74 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.69 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
145.00 | 4.50 | 5.70 | 5.28 | 0.00 | 0.00% | 0 | 6 | 0.18 | 0.65 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
146.00 | 3.80 | 4.85 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.17 | 0.60 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
147.00 | 3.35 | 4.05 | 3.45 | 0.00 | 0.00% | 0 | 168 | 0.17 | 0.56 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
148.00 | 2.89 | 3.45 | 3.11 | 0.00 | 0.00% | 0 | 82 | 0.17 | 0.51 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
149.00 | 2.48 | 2.85 | 2.63 | 0.00 | 0.00% | 0 | 27 | 0.17 | 0.46 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
150.00 | 2.07 | 2.56 | 2.02 | 0.00 | 0.00% | 0 | 61 | 0.16 | 0.41 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
152.50 | 1.23 | 1.45 | 1.24 | 0.00 | 0.00% | 0 | 1,207 | 0.16 | 0.29 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
155.00 | 0.66 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 1,931 | 0.16 | 0.19 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
157.50 | 0.31 | 0.52 | 0.30 | 0.00 | 0.00% | 0 | 1,921 | 0.16 | 0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
160.00 | 0.15 | 2.26 | 0.16 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
162.50 | 0.00 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
165.00 | 0.00 | 1.29 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.02 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
167.50 | 0.00 | 1.30 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
170.00 | 0.00 | 1.27 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
175.00 | 0.00 | 1.29 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
180.00 | 0.00 | 1.28 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
185.00 | 0.00 | 1.28 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
190.00 | 0.00 | 1.28 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
195.00 | 0.00 | 1.28 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
200.00 | 0.00 | 1.28 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
205.00 | 0.00 | 1.28 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
210.00 | 0.00 | 1.28 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
215.00 | 0.00 | 1.28 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 1.29 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
80.00 | 0.00 | 1.28 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
85.00 | 0.00 | 1.28 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
90.00 | 0.00 | 1.28 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
95.00 | 0.00 | 1.28 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
100.00 | 0.00 | 1.28 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
105.00 | 0.00 | 1.29 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
110.00 | 0.00 | 1.29 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
115.00 | 0.00 | 1.29 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
120.00 | 0.00 | 1.26 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
125.00 | 0.00 | 1.33 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
130.00 | 0.00 | 0.66 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
131.00 | 0.00 | 0.80 | % | 0 | 0 | 0.32 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
132.00 | 0.06 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
133.00 | 0.11 | 0.48 | % | 0 | 0 | 0.21 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
134.00 | 0.28 | 0.34 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.21 | -0.05 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
135.00 | 0.26 | 0.87 | 0.43 | 0.00 | 0.00% | 0 | 138 | 0.24 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
136.00 | 0.28 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 34 | 0.20 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
137.00 | 0.40 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.20 | -0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
138.00 | 0.15 | 0.73 | 0.72 | 0.00 | 0.00% | 0 | 30 | 0.18 | -0.12 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
139.00 | 0.70 | 0.87 | 0.82 | 0.00 | 0.00% | 0 | 25 | 0.20 | -0.15 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
140.00 | 0.81 | 1.07 | 1.00 | 0.00 | 0.00% | 0 | 18 | 0.19 | -0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
141.00 | 0.87 | 1.23 | 1.36 | 0.00 | 0.00% | 0 | 25 | 0.19 | -0.20 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
142.00 | 1.07 | 1.84 | 1.25 | 0.00 | 0.00% | 0 | 145 | 0.20 | -0.24 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
143.00 | 1.37 | 1.69 | 1.63 | 0.00 | 0.00% | 0 | 27 | 0.19 | -0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
144.00 | 1.53 | 1.99 | 1.91 | 0.00 | 0.00% | 0 | 20 | 0.18 | -0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
145.00 | 1.91 | 2.80 | 2.31 | 0.00 | 0.00% | 0 | 12 | 0.19 | -0.35 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
146.00 | 2.26 | 2.72 | 2.63 | 0.00 | 0.00% | 0 | 26 | 0.18 | -0.40 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
147.00 | 2.73 | 4.05 | 3.17 | 0.00 | 0.00% | 0 | 16 | 0.20 | -0.44 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
148.00 | 2.54 | 4.05 | 3.69 | 0.00 | 0.00% | 0 | 13 | 0.17 | -0.49 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
149.00 | 3.65 | 4.90 | 3.82 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.54 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
150.00 | 4.00 | 4.85 | 4.39 | 0.00 | 0.00% | 0 | 16 | 0.17 | -0.59 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
152.50 | 5.20 | 6.75 | 6.21 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.71 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
155.00 | 7.90 | 8.70 | 11.45 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.81 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
157.50 | 9.05 | 11.35 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.89 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
160.00 | 11.55 | 13.00 | % | 0 | 0 | 0.15 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
162.50 | 14.00 | 15.35 | % | 0 | 0 | 0.27 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
165.00 | 16.40 | 17.80 | % | 0 | 0 | 0.29 | -0.98 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
167.50 | 18.15 | 20.30 | % | 0 | 0 | 0.25 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
170.00 | 21.15 | 22.80 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
175.00 | 26.45 | 28.75 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
180.00 | 31.20 | 33.75 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
185.00 | 36.80 | 38.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
190.00 | 41.55 | 43.45 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
195.00 | 46.90 | 47.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
200.00 | 51.80 | 54.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
205.00 | 56.75 | 57.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
210.00 | 61.30 | 63.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
215.00 | 66.30 | 68.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |