Options Chain for JOHNSON & JOHNSON COM (JNJ) - $149.00 as of 1/22/2025 8:56:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.65 | 74.75 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 67.40 | 69.45 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 62.35 | 63.95 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 57.90 | 58.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 52.25 | 53.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 47.05 | 48.65 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 42.65 | 43.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 37.65 | 39.45 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 33.00 | 34.20 | 30.56 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 28.05 | 28.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 23.15 | 24.85 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 16.10 | 18.75 | 14.25 | 0.00 | 0.00% | 0 | 2 | 0.43 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 131.00 | 15.55 | 18.45 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 132.00 | 15.40 | 16.80 | 15.53 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 133.00 | 15.25 | 16.80 | 14.51 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 134.00 | 14.25 | 15.70 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.99 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 13.20 | 14.50 | 13.45 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.98 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 136.00 | 10.85 | 13.65 | % | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 137.00 | 11.35 | 11.85 | % | 0 | 0 | 0.28 | 0.95 | 0.01 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 138.00 | 9.60 | 11.05 | 10.45 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.94 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 139.00 | 9.50 | 10.10 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.92 | 0.02 | -0.05 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 7.90 | 9.85 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.90 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 141.00 | 6.90 | 8.65 | 4.55 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.87 | 0.03 | -0.06 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 142.00 | 6.05 | 7.15 | 6.85 | 0.00 | 0.00% | 0 | 14 | 0.16 | 0.83 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 143.00 | 5.40 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.80 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 144.00 | 4.60 | 6.35 | 5.70 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.76 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 4.55 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 33 | 0.23 | 0.71 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 146.00 | 3.80 | 4.25 | 3.65 | 0.00 | 0.00% | 0 | 81 | 0.21 | 0.66 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 147.00 | 2.95 | 3.45 | 2.92 | 0.00 | 0.00% | 0 | 65 | 0.19 | 0.60 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 148.00 | 2.61 | 2.92 | 2.57 | 0.00 | 0.00% | 0 | 109 | 0.20 | 0.54 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 149.00 | 2.13 | 2.38 | 2.13 | 0.00 | 0.00% | 0 | 548 | 0.20 | 0.47 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 1.56 | 1.86 | 1.68 | 0.00 | 0.00% | 0 | 1,584 | 0.19 | 0.40 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 152.50 | 0.77 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 2,745 | 0.18 | 0.25 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 0.32 | 0.43 | 0.44 | 0.00 | 0.00% | 0 | 2,572 | 0.18 | 0.13 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 157.50 | 0.16 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.18 | 0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 0.06 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.20 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 162.50 | 0.01 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.22 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 167.50 | 0.00 | 1.27 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.27 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.98 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.74 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.64 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.59 | % | 0 | 0 | 0.99 | 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 | 0.53 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.54 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.58 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.27 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 0.05 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 132.00 | 0.02 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 141 | 0.38 | -0.01 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 133.00 | 0.03 | 1.31 | 0.31 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 134.00 | 0.04 | 1.33 | 0.69 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.01 | 0.01 | -0.03 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 0.08 | 0.56 | 0.18 | 0.00 | 0.00% | 0 | 35 | 0.29 | -0.02 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 136.00 | 0.01 | 0.29 | 0.83 | 0.00 | 0.00% | 0 | 23 | 0.24 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 137.00 | 0.15 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 32 | 0.20 | -0.06 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 139.00 | 0.24 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.08 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 0.32 | 0.37 | 0.37 | 0.00 | 0.00% | 0 | 117 | 0.22 | -0.10 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 0.56 | 0.48 | 0.00 | 0.00% | 0 | 20 | 0.19 | -0.13 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 142.00 | 0.52 | 0.69 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.21 | -0.17 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 143.00 | 0.50 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 33 | 0.21 | -0.20 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 144.00 | 0.74 | 1.11 | 0.79 | 0.00 | 0.00% | 0 | 18 | 0.20 | -0.24 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 1.14 | 1.51 | 1.33 | 0.00 | 0.00% | 0 | 104 | 0.20 | -0.29 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 146.00 | 1.29 | 1.61 | 1.57 | 0.00 | 0.00% | 0 | 21 | 0.19 | -0.34 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 147.00 | 1.63 | 1.97 | 2.11 | 0.00 | 0.00% | 0 | 8 | 0.20 | -0.40 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 148.00 | 2.06 | 2.38 | 2.07 | 0.00 | 0.00% | 0 | 60 | 0.20 | -0.46 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 149.00 | 2.55 | 3.45 | 2.71 | 0.00 | 0.00% | 0 | 31 | 0.19 | -0.53 | 0.07 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 2.85 | 3.40 | 3.12 | 0.00 | 0.00% | 0 | 18 | 0.19 | -0.60 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 152.50 | 4.80 | 5.50 | 5.77 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.75 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 6.40 | 7.85 | 11.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.87 | 0.04 | -0.03 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 157.50 | 8.65 | 10.05 | % | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 11.20 | 12.75 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 162.50 | 13.20 | 15.10 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 165.00 | 15.65 | 17.85 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 167.50 | 18.00 | 20.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 170.00 | 20.60 | 22.85 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 175.00 | 25.80 | 27.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 180.00 | 31.15 | 33.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 185.00 | 35.75 | 38.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 190.00 | 41.50 | 43.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 195.00 | 45.90 | 47.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 200.00 | 51.35 | 54.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 205.00 | 55.80 | 57.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 210.00 | 60.55 | 62.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 215.00 | 65.20 | 68.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |