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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 80.50 | 85.00 | 76.50 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 75.70 | 80.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 71.00 | 75.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 66.60 | 69.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 60.70 | 64.20 | 56.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 56.70 | 59.95 | 48.74 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 52.80 | 55.50 | 45.40 | 0.00 | 0.00% | 0 | 50 | 0.63 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 46.10 | 50.50 | 49.45 | 0.00 | 0.00% | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 41.00 | 45.50 | 33.55 | 0.00 | 0.00% | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 37.85 | 40.15 | 26.75 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.99 | 0.00 | -0.02 | 1/29/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 32.95 | 33.95 | 30.25 | 0.00 | 0.00% | 0 | 74 | 0.40 | 0.98 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 26.00 | 29.95 | 17.49 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.97 | 0.00 | -0.03 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 22.55 | 24.75 | 24.38 | +3.95 | +19.34% | 23 | 969 | 0.30 | 0.94 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 17.90 | 19.25 | 19.15 | +3.15 | +19.69% | 7 | 1,553 | 0.18 | 0.91 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 13.90 | 14.70 | 14.68 | +3.19 | +27.77% | 64 | 2,878 | 0.20 | 0.87 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 9.80 | 9.95 | 10.00 | +2.30 | +29.87% | 72 | 6,456 | 0.18 | 0.79 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 6.10 | 6.35 | 6.10 | +1.60 | +35.56% | 4,220 | 8,239 | 0.17 | 0.65 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 3.10 | 3.90 | 3.44 | +1.31 | +61.51% | 1,550 | 5,838 | 0.16 | 0.45 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 1.51 | 1.99 | 1.62 | +0.78 | +92.86% | 1,167 | 943 | 0.16 | 0.26 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 0.33 | 0.84 | 0.72 | +0.46 | +176.93% | 103 | 776 | 0.15 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 0.17 | 0.34 | 0.29 | +0.17 | +141.67% | 141 | 1,275 | 0.16 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 1.53 | 0.04 | 0.00 | 0.00% | 0 | 84 | 0.30 | 0.02 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.39 | 0.06 | 0.00 | 0.00% | 0 | 516 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.47 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.21 | 0.22 | 0.00 | 0.00% | 0 | 377 | 0.40 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.23 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.14 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.06 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.86 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.14 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/21/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.07 | 0.01 | -0.02 | -66.67% | 1 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 100.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 5 | 29 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 105.00 | 0.01 | 0.13 | 0.06 | -0.06 | -50.00% | 2 | 158 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 110.00 | 0.01 | 1.21 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 115.00 | 0.02 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 603 | 0.41 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 120.00 | 0.01 | 1.33 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.44 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.01 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 187 | 0.30 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 2 | 979 | 0.30 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.10 | 0.48 | 0.20 | -0.03 | -13.05% | 12 | 1,396 | 0.28 | -0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 0.23 | 0.31 | 0.26 | -0.03 | -10.35% | 16 | 1,906 | 0.24 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.36 | 0.48 | 0.44 | -0.11 | -20.00% | 89 | 1,664 | 0.21 | -0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 0.69 | 0.80 | 0.79 | -0.19 | -19.39% | 187 | 2,516 | 0.19 | -0.13 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 1.37 | 1.53 | 1.51 | -0.42 | -21.77% | 214 | 1,008 | 0.18 | -0.21 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 2.48 | 2.99 | 2.78 | -1.07 | -27.80% | 2,428 | 593 | 0.17 | -0.35 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 4.00 | 5.20 | 5.01 | -1.82 | -26.65% | 33 | 127 | 0.15 | -0.55 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 7.85 | 9.30 | 9.56 | -2.75 | -22.34% | 8 | 14 | 0.17 | -0.74 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 11.75 | 13.80 | 11.73 | -7.84 | -40.07% | 1 | 1 | 0.19 | -0.88 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 16.60 | 18.00 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.95 | 0.01 | -0.01 | 10/25/2024 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 21.95 | 22.95 | 31.06 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.98 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 25.00 | 29.80 | 36.16 | 0.00 | 0.00% | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 30.30 | 34.95 | 41.18 | 0.00 | 0.00% | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 35.60 | 40.00 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 45.40 | 50.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 220.00 | 55.00 | 59.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 230.00 | 65.25 | 69.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |