Options Chain for JOHNSON & JOHNSON COM (JNJ) - $163.71 as of 3/28/2025 8:14:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.30 | 79.60 | 78.05 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 73.35 | 74.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 68.35 | 69.65 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 63.40 | 64.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 58.35 | 59.75 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 53.45 | 54.65 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 48.35 | 49.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 43.50 | 44.85 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 38.35 | 39.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 33.55 | 34.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 28.50 | 29.65 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 23.70 | 24.55 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 17.85 | 19.60 | 18.85 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.99 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 147.00 | 16.45 | 17.75 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 148.00 | 15.80 | 16.75 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 149.00 | 14.20 | 15.55 | 14.95 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.98 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 13.35 | 14.60 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 152.50 | 11.40 | 12.35 | 9.48 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.94 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 8.45 | 9.30 | 8.65 | 0.00 | 0.00% | 0 | 1,508 | 0.23 | 0.88 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 6.65 | 8.35 | 7.35 | +0.60 | +8.89% | 26 | 794 | 0.26 | 0.82 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 4.60 | 5.00 | 5.20 | +0.60 | +13.05% | 52 | 1,266 | 0.17 | 0.73 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 2.85 | 3.55 | 3.05 | +0.39 | +14.67% | 33 | 1,781 | 0.17 | 0.60 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 1.52 | 1.62 | 1.65 | +0.25 | +17.86% | 306 | 660 | 0.16 | 0.42 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 167.50 | 0.68 | 0.76 | 0.84 | +0.17 | +25.38% | 133 | 3,616 | 0.16 | 0.24 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 0.28 | 0.50 | 0.32 | +0.02 | +6.67% | 116 | 1,127 | 0.16 | 0.12 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 172.50 | 0.11 | 0.15 | 0.15 | +0.03 | +25.00% | 91 | 174 | 0.16 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 0.02 | 0.36 | 0.08 | -0.37 | -82.23% | 43 | 226 | 0.20 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 177.50 | 0.01 | 1.79 | 0.04 | -0.01 | -20.00% | 65 | 238 | 0.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 182.50 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 40 | 0.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 187.50 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.63 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.27 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.80 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.94 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.51 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.51 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.51 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.14 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.51 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.71 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.72 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.27 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.59 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.40 | 0.05 | -0.07 | -58.34% | 5 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.02 | 0.50 | 0.06 | -0.16 | -72.73% | 400 | 4 | 0.36 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 147.00 | 0.02 | 0.44 | 0.06 | % | 10 | 0 | 0.32 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 148.00 | 0.02 | 1.03 | 0.07 | -0.15 | -68.19% | 4 | 13 | 0.35 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 149.00 | 0.02 | 1.01 | 0.08 | -0.01 | -11.12% | 4 | 17 | 0.33 | -0.02 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 0.04 | 0.27 | 0.07 | -0.05 | -41.67% | 11 | 56 | 0.26 | -0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 152.50 | 0.10 | 0.56 | 0.13 | -0.06 | -31.58% | 47 | 39 | 0.26 | -0.06 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 0.23 | 0.26 | 0.26 | -0.02 | -7.15% | 86 | 489 | 0.21 | -0.12 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 0.41 | 0.46 | 0.43 | +0.01 | +2.39% | 42 | 170 | 0.19 | -0.18 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 0.69 | 0.86 | 0.79 | -0.13 | -14.13% | 177 | 380 | 0.18 | -0.27 | 0.05 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 1.36 | 1.64 | 1.50 | -0.12 | -7.41% | 199 | 480 | 0.17 | -0.40 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 2.57 | 2.76 | 2.24 | -0.36 | -13.85% | 47 | 271 | 0.16 | -0.58 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 167.50 | 3.40 | 4.95 | 4.25 | -2.25 | -34.62% | 13 | 28 | 0.14 | -0.76 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 5.40 | 6.60 | 5.75 | -2.75 | -32.36% | 2 | 14 | 0.16 | -0.88 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 172.50 | 8.55 | 9.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.95 | 0.02 | -0.02 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 11.15 | 11.50 | 10.79 | 0.00 | 0.00% | 1 | 0 | 0.26 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 177.50 | 13.55 | 14.25 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.29 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 16.05 | 16.85 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 182.50 | 18.55 | 19.65 | % | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 21.05 | 21.90 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 187.50 | 22.65 | 24.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 25.10 | 27.55 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 195.00 | 30.05 | 32.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 200.00 | 35.10 | 37.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 205.00 | 40.20 | 42.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 45.15 | 47.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 215.00 | 50.15 | 52.15 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |