Options Chain for JOHNSON & JOHNSON COM (JNJ) - $162.30 as of 2/21/2025 8:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 85.20 | 89.25 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 80.30 | 84.45 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 75.40 | 79.40 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 70.25 | 74.50 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 65.25 | 69.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 60.25 | 64.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 55.25 | 59.50 | 51.54 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 50.20 | 54.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 45.15 | 50.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 40.55 | 44.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 35.50 | 40.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 30.90 | 34.40 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 131.00 | 29.90 | 34.00 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:00 PM EST |
| 132.00 | 28.20 | 32.70 | 24.95 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 133.00 | 27.30 | 32.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 134.00 | 26.20 | 31.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 25.70 | 29.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 136.00 | 25.00 | 28.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 137.00 | 24.90 | 27.35 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 138.00 | 23.80 | 25.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 139.00 | 22.85 | 24.15 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 21.95 | 23.10 | 21.85 | +10.15 | +86.76% | 3 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 141.00 | 20.85 | 22.25 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 142.00 | 20.10 | 21.45 | 14.45 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 143.00 | 18.90 | 20.80 | 16.60 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 144.00 | 17.85 | 19.60 | 12.45 | 0.00 | 0.00% | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 16.90 | 18.65 | 12.90 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 146.00 | 16.15 | 17.15 | 13.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 147.00 | 14.35 | 16.20 | 10.03 | 0.00 | 0.00% | 0 | 5 | 0.63 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 148.00 | 14.00 | 15.80 | 14.70 | +5.70 | +63.34% | 1 | 12 | 0.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 149.00 | 12.35 | 14.30 | 8.92 | 0.00 | 0.00% | 0 | 34 | 0.58 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 11.85 | 13.40 | 12.70 | +2.25 | +21.54% | 5 | 15 | 0.57 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 152.50 | 9.15 | 10.40 | 10.15 | +2.75 | +37.17% | 27 | 90 | 0.33 | 0.97 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 7.40 | 8.40 | 7.60 | +2.55 | +50.50% | 1,056 | 2,786 | 0.34 | 0.93 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 157.50 | 5.00 | 5.25 | 5.25 | +2.37 | +82.30% | 1,782 | 4,061 | 0.19 | 0.86 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 2.89 | 3.10 | 3.14 | +1.79 | +132.60% | 821 | 1,468 | 0.17 | 0.74 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 1.35 | 1.46 | 1.37 | +0.87 | +174.00% | 2,487 | 950 | 0.16 | 0.49 | 0.13 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 0.46 | 0.55 | 0.48 | +0.31 | +182.36% | 9,274 | 372 | 0.16 | 0.23 | 0.09 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 0.14 | 0.18 | 0.16 | +0.11 | +220.00% | 1,056 | 17 | 0.16 | 0.10 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.06 | 0.09 | 0.06 | +0.01 | +20.00% | 585 | 57 | 0.19 | 0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 172.50 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.32 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 177.50 | 0.00 | 1.47 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.81 | 0.62 | % | 2 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 182.50 | 0.00 | 1.47 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.42 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.03 | 0.03 | % | 2 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 195.00 | 0.00 | 0.78 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.64 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.57 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.54 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 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 | 0.41 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.27 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.08 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.06 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.07 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 131.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 132.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 133.00 | 0.00 | 0.31 | 0.03 | 0.00 | 0.00% | 0 | 190 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 134.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 151 | 1.11 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 136.00 | 0.00 | 1.47 | 0.04 | 0.00 | 0.00% | 0 | 83 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 137.00 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 74 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 138.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 156 | 0.72 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 139.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 148 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 141.00 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 198 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 142.00 | 0.00 | 1.47 | 0.01 | -0.01 | -50.00% | 20 | 227 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 143.00 | 0.00 | 1.48 | 0.34 | 0.00 | 0.00% | 0 | 166 | 0.89 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 144.00 | 0.00 | 1.48 | 0.11 | 0.00 | 0.00% | 0 | 213 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.02 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 1,150 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 146.00 | 0.00 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 109 | 0.45 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 147.00 | 0.00 | 0.25 | 0.03 | -0.03 | -50.00% | 5 | 241 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 148.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 243 | 0.33 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 149.00 | 0.00 | 0.09 | 0.05 | -0.02 | -28.58% | 6 | 143 | 0.34 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 0.04 | 0.11 | 0.05 | -0.02 | -28.58% | 243 | 725 | 0.30 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 152.50 | 0.05 | 0.09 | 0.07 | -0.04 | -36.37% | 13 | 155 | 0.25 | -0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.08 | 0.14 | 0.09 | -0.14 | -60.87% | 1,011 | 1,015 | 0.21 | -0.07 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 157.50 | 0.19 | 0.23 | 0.23 | -0.37 | -61.67% | 894 | 353 | 0.18 | -0.14 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 0.52 | 0.61 | 0.53 | -0.95 | -64.19% | 785 | 520 | 0.16 | -0.26 | 0.09 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 1.36 | 1.52 | 1.48 | -1.92 | -56.48% | 435 | 15 | 0.16 | -0.51 | 0.13 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 2.94 | 3.20 | 2.97 | -2.38 | -44.49% | 123 | 50 | 0.15 | -0.77 | 0.09 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 4.00 | 5.60 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.90 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 7.25 | 8.10 | % | 0 | 0 | 0.30 | -0.97 | 0.02 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 172.50 | 9.80 | 10.75 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 175.00 | 12.20 | 13.30 | 12.80 | % | 1 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 177.50 | 14.10 | 15.75 | 17.50 | % | 10 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 180.00 | 17.10 | 18.15 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 182.50 | 19.75 | 20.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 185.00 | 22.15 | 23.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 190.00 | 25.00 | 29.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 195.00 | 30.10 | 35.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 200.00 | 35.00 | 39.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 205.00 | 40.00 | 44.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 45.60 | 49.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 215.00 | 50.60 | 54.85 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |