Options Chain for JOHNSON & JOHNSON COM (JNJ) - $165.86 as of 3/11/2025 8:44:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 84.10 | 86.65 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 85.00 | 80.45 | 81.65 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 90.00 | 75.40 | 76.75 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 95.00 | 70.40 | 71.75 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 100.00 | 65.50 | 66.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 105.00 | 60.45 | 61.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 110.00 | 55.40 | 56.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 115.00 | 50.40 | 51.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 120.00 | 45.50 | 46.95 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 125.00 | 40.55 | 41.95 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 130.00 | 35.35 | 37.05 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 135.00 | 30.55 | 31.65 | 19.21 | 0.00 | 0.00% | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/11/2025 3:59:57 PM EST |
| 140.00 | 25.75 | 26.80 | 27.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 3:59:57 PM EST |
| 141.00 | 24.85 | 25.80 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 142.00 | 23.80 | 25.95 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/11/2025 3:59:57 PM EST |
| 143.00 | 22.35 | 24.90 | 11.35 | 0.00 | 0.00% | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/11/2025 3:59:57 PM EST |
| 144.00 | 20.85 | 23.85 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 3/11/2025 3:59:57 PM EST |
| 145.00 | 20.95 | 21.60 | 22.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.99 | 0.00 | -0.01 | 3/4/2025 | 3/11/2025 3:59:57 PM EST |
| 146.00 | 20.00 | 20.55 | % | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 147.00 | 18.60 | 19.60 | 8.20 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.99 | 0.00 | -0.03 | 2/12/2025 | 3/11/2025 3:59:57 PM EST |
| 148.00 | 17.65 | 18.55 | 9.36 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.98 | 0.01 | -0.03 | 2/13/2025 | 3/11/2025 3:59:57 PM EST |
| 149.00 | 17.05 | 17.50 | 8.60 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.98 | 0.01 | -0.03 | 2/13/2025 | 3/11/2025 3:59:57 PM EST |
| 150.00 | 16.05 | 16.60 | 15.87 | +2.97 | +23.03% | 7 | 11 | 0.34 | 0.96 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 152.50 | 13.65 | 14.25 | 16.72 | 0.00 | 0.00% | 0 | 44 | 0.30 | 0.95 | 0.01 | -0.05 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 155.00 | 11.15 | 11.90 | 13.47 | 0.00 | 0.00% | 0 | 1,687 | 0.24 | 0.92 | 0.02 | -0.06 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 157.50 | 8.50 | 10.30 | 11.06 | 0.00 | 0.00% | 0 | 5,227 | 0.25 | 0.87 | 0.03 | -0.07 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 160.00 | 6.05 | 7.30 | 6.77 | -2.14 | -24.02% | 16 | 1,233 | 0.18 | 0.80 | 0.04 | -0.08 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 162.50 | 5.05 | 6.25 | 4.83 | -1.45 | -23.09% | 1 | 758 | 0.25 | 0.70 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 165.00 | 3.45 | 3.70 | 3.90 | -1.15 | -22.78% | 47 | 250 | 0.21 | 0.57 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 167.50 | 2.13 | 2.36 | 2.10 | -1.25 | -37.32% | 33 | 534 | 0.20 | 0.43 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 170.00 | 1.19 | 1.32 | 1.40 | -0.85 | -37.78% | 71 | 300 | 0.19 | 0.30 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 172.50 | 0.65 | 0.71 | 0.70 | -0.65 | -48.15% | 292 | 585 | 0.19 | 0.18 | 0.04 | -0.06 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 175.00 | 0.29 | 0.56 | 0.37 | -0.38 | -50.67% | 44 | 336 | 0.19 | 0.11 | 0.03 | -0.04 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 177.50 | 0.16 | 0.19 | 0.23 | -0.23 | -50.00% | 213 | 161 | 0.19 | 0.06 | 0.02 | -0.03 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 180.00 | 0.02 | 0.15 | 0.11 | -0.21 | -65.63% | 114 | 144 | 0.19 | 0.04 | 0.01 | -0.02 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 182.50 | 0.01 | 0.67 | 0.10 | -0.10 | -50.00% | 2 | 7 | 0.26 | 0.02 | 0.01 | -0.01 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 185.00 | 0.01 | 1.29 | 0.07 | -0.02 | -22.23% | 1 | 1 | 0.33 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 187.50 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.93 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 192.50 | 0.00 | 1.27 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.23 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.88 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.73 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.73 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.56 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.82 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.79 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/11/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.88 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.07 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 135.00 | 0.01 | 1.18 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 140.00 | 0.04 | 0.10 | 0.08 | +0.03 | +60.00% | 56 | 429 | 0.37 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 141.00 | 0.02 | 0.30 | 0.09 | +0.03 | +50.00% | 106 | 457 | 0.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 142.00 | 0.03 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.35 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/11/2025 3:59:57 PM EST |
| 143.00 | 0.03 | 1.28 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 144.00 | 0.03 | 1.33 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 3/11/2025 3:59:57 PM EST |
| 145.00 | 0.07 | 0.69 | 0.12 | +0.06 | +100.00% | 1 | 78 | 0.39 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 146.00 | 0.08 | 0.22 | 0.15 | +0.03 | +25.00% | 16 | 36 | 0.33 | -0.01 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 147.00 | 0.10 | 0.24 | 0.17 | -0.03 | -15.00% | 14 | 2,690 | 0.32 | -0.01 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 148.00 | 0.07 | 0.23 | 0.31 | +0.17 | +121.43% | 18 | 21 | 0.30 | -0.02 | 0.01 | -0.03 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 149.00 | 0.10 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 66 | 0.30 | -0.02 | 0.01 | -0.03 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 150.00 | 0.05 | 0.25 | 0.22 | +0.10 | +83.34% | 2 | 45 | 0.25 | -0.04 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 152.50 | 0.05 | 0.29 | 0.31 | +0.06 | +24.00% | 4 | 97 | 0.23 | -0.05 | 0.01 | -0.05 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 155.00 | 0.09 | 0.43 | 0.47 | +0.09 | +23.69% | 10 | 317 | 0.22 | -0.08 | 0.02 | -0.06 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 157.50 | 0.27 | 0.74 | 0.56 | +0.03 | +5.66% | 9 | 65 | 0.22 | -0.13 | 0.03 | -0.07 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 160.00 | 0.82 | 1.02 | 0.93 | +0.06 | +6.90% | 152 | 170 | 0.22 | -0.20 | 0.04 | -0.08 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 162.50 | 1.23 | 1.66 | 1.56 | +0.37 | +31.10% | 7 | 101 | 0.21 | -0.30 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 165.00 | 2.20 | 2.54 | 2.36 | +0.32 | +15.69% | 114 | 99 | 0.20 | -0.43 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 167.50 | 3.45 | 3.65 | 3.70 | +1.04 | +39.10% | 73 | 65 | 0.19 | -0.57 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 170.00 | 4.95 | 5.95 | 5.03 | +0.69 | +15.90% | 5 | 38 | 0.21 | -0.70 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 172.50 | 6.60 | 7.30 | 7.80 | +1.58 | +25.41% | 2 | 2 | 0.17 | -0.82 | 0.04 | -0.06 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 175.00 | 8.70 | 9.55 | 7.45 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.89 | 0.03 | -0.04 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 177.50 | 11.05 | 12.30 | % | 0 | 0 | 0.30 | -0.94 | 0.02 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 180.00 | 13.05 | 14.45 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | -0.02 | 3/11/2025 3:59:57 PM EST | |||
| 182.50 | 15.80 | 16.95 | % | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 185.00 | 17.45 | 19.90 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 187.50 | 20.10 | 21.95 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 190.00 | 23.15 | 24.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 192.50 | 26.15 | 27.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 195.00 | 28.50 | 30.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 200.00 | 33.65 | 35.65 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 205.00 | 38.60 | 39.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 210.00 | 43.70 | 44.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 215.00 | 48.55 | 50.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST |