Options Chain for JOHNSON & JOHNSON COM (JNJ) - $151.87 as of 2/4/2025 2:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 76.70 | 80.35 | 67.75 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 73.35 | 74.00 | 67.40 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 67.40 | 70.20 | 71.75 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 63.30 | 64.05 | 58.01 | 0.00 | 0.00% | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 58.35 | 58.95 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 100.00 | 52.40 | 54.85 | 44.90 | 0.00 | 0.00% | 0 | 18 | 0.86 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 48.40 | 49.05 | 43.39 | 0.00 | 0.00% | 0 | 24 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 43.40 | 43.90 | 46.00 | 0.00 | 0.00% | 0 | 29 | 0.75 | 1.00 | 0.00 | 0.00 | 5/16/2024 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 38.40 | 39.05 | 48.30 | 0.00 | 0.00% | 0 | 11 | 0.61 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 33.40 | 34.00 | 32.35 | 0.00 | 0.00% | 0 | 44 | 0.55 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 28.35 | 29.10 | 28.08 | 0.00 | 0.00% | 0 | 90 | 0.51 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 21.65 | 23.85 | 22.80 | 0.00 | 0.00% | 0 | 88 | 0.35 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 18.50 | 18.90 | 18.00 | 0.00 | 0.00% | 0 | 104 | 0.27 | 0.99 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 13.65 | 14.00 | 13.95 | +1.95 | +16.25% | 4 | 508 | 0.20 | 0.93 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 8.85 | 9.25 | 9.40 | +1.34 | +16.63% | 7 | 1,248 | 0.16 | 0.82 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 4.30 | 5.30 | 5.23 | +1.05 | +25.12% | 168 | 3,986 | 0.16 | 0.66 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 2.19 | 2.63 | 2.42 | +0.57 | +30.82% | 997 | 12,455 | 0.15 | 0.41 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 0.83 | 0.89 | 0.84 | +0.25 | +42.38% | 1,749 | 13,885 | 0.15 | 0.18 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 0.15 | 0.26 | 0.25 | +0.06 | +31.58% | 1,104 | 3,862 | 0.14 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 0.05 | 0.09 | 0.07 | -0.01 | -12.50% | 4 | 2,556 | 0.15 | 0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 0.02 | 0.08 | 0.08 | +0.04 | +100.00% | 14 | 1,647 | 0.17 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 0.02 | 0.06 | 0.01 | -0.43 | -97.73% | 75 | 1,711 | 0.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 564 | 0.36 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 210 | 0.32 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.64 | 0.12 | 0.00 | 0.00% | 0 | 115 | 0.43 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 0.01 | 0.30 | 0.02 | 0.00 | 0.00% | 1 | 77 | 0.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 112 | 0.45 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.83 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.59 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.83 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:01 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.63 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,129 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 320 | 0.42 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 311 | 0.40 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 3 | 541 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 115.00 | 0.01 | 0.16 | 0.03 | -0.01 | -25.00% | 1 | 1,498 | 0.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 120.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 689 | 0.37 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 0.04 | 0.10 | 0.17 | +0.08 | +88.89% | 4 | 469 | 0.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 0.07 | 0.15 | 0.12 | -0.03 | -20.00% | 4 | 1,576 | 0.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 135.00 | 0.16 | 0.21 | 0.17 | -0.09 | -34.62% | 19 | 3,990 | 0.21 | -0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 140.00 | 0.39 | 0.42 | 0.41 | -0.16 | -28.07% | 36 | 3,339 | 0.19 | -0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 0.89 | 0.96 | 0.90 | -0.26 | -22.42% | 60 | 2,965 | 0.18 | -0.18 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 150.00 | 2.04 | 2.16 | 2.12 | -0.56 | -20.90% | 129 | 6,658 | 0.16 | -0.34 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 4.30 | 4.45 | 4.35 | -1.20 | -21.63% | 413 | 3,652 | 0.15 | -0.59 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 7.40 | 8.90 | 7.75 | -1.25 | -13.89% | 15 | 1,094 | 0.16 | -0.82 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 12.30 | 14.30 | 14.95 | 0.00 | 0.00% | 0 | 224 | 0.25 | -0.93 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 17.25 | 17.60 | 26.00 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.97 | 0.01 | -0.01 | 12/31/2024 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 22.15 | 23.90 | 19.18 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.99 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 27.10 | 28.60 | 36.75 | 0.00 | 0.00% | 0 | 5 | 0.36 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 32.05 | 34.50 | 31.15 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:01 PM EST |
| 190.00 | 37.00 | 38.45 | 36.12 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 42.00 | 43.55 | 41.14 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 47.05 | 48.60 | 41.75 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 2/4/2025 4:00:01 PM EST |
| 210.00 | 56.15 | 58.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 220.00 | 66.15 | 68.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 230.00 | 75.70 | 78.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |