Options Chain for JOHNSON & JOHNSON COM (JNJ) - $165.83 as of 3/7/2025 4:08:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.60 | 82.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 90.00 | 75.25 | 77.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 95.00 | 71.15 | 72.95 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 100.00 | 65.80 | 67.95 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 105.00 | 60.25 | 63.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 110.00 | 55.30 | 57.95 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 115.00 | 51.95 | 53.15 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 120.00 | 46.95 | 48.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 125.00 | 42.00 | 43.30 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 130.00 | 37.10 | 38.20 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 135.00 | 32.10 | 33.55 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 140.00 | 27.25 | 28.65 | % | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 145.00 | 22.55 | 23.75 | % | 0 | 0 | 0.26 | 0.96 | 0.01 | -0.03 | 3/7/2025 3:59:49 PM EST | |||
| 150.00 | 17.95 | 18.90 | % | 0 | 0 | 0.25 | 0.91 | 0.01 | -0.04 | 3/7/2025 3:59:49 PM EST | |||
| 152.50 | 15.55 | 16.65 | % | 0 | 0 | 0.23 | 0.88 | 0.01 | -0.04 | 3/7/2025 3:59:49 PM EST | |||
| 155.00 | 13.60 | 14.20 | 14.14 | % | 1 | 0 | 0.22 | 0.85 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 157.50 | 11.45 | 12.30 | % | 0 | 0 | 0.23 | 0.80 | 0.02 | -0.05 | 3/7/2025 3:59:49 PM EST | |||
| 160.00 | 9.50 | 10.25 | % | 0 | 0 | 0.21 | 0.75 | 0.03 | -0.06 | 3/7/2025 3:59:49 PM EST | |||
| 162.50 | 7.65 | 8.40 | 8.22 | % | 1 | 0 | 0.20 | 0.68 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 165.00 | 6.05 | 6.75 | 5.04 | 0.00 | 0.00% | 0 | 3 | 0.20 | 0.61 | 0.03 | -0.06 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 167.50 | 4.55 | 4.95 | 5.32 | +1.32 | +33.00% | 1 | 3 | 0.19 | 0.53 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 170.00 | 3.35 | 3.85 | 4.13 | +1.46 | +54.69% | 4 | 11 | 0.18 | 0.44 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 172.50 | 2.40 | 2.99 | 2.89 | +0.89 | +44.50% | 2 | 2 | 0.19 | 0.36 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 175.00 | 1.56 | 1.92 | 1.98 | % | 33 | 0 | 0.17 | 0.28 | 0.03 | -0.05 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 177.50 | 1.07 | 1.56 | % | 0 | 0 | 0.18 | 0.21 | 0.03 | -0.04 | 3/7/2025 3:59:49 PM EST | |||
| 180.00 | 0.71 | 1.05 | 0.90 | % | 2 | 0 | 0.18 | 0.16 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 182.50 | 0.00 | 0.81 | 0.96 | % | 1 | 0 | 0.20 | 0.10 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 185.00 | 0.25 | 0.58 | 0.45 | % | 30 | 0 | 0.18 | 0.08 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 187.50 | 0.00 | 0.44 | % | 0 | 0 | 0.21 | 0.05 | 0.01 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 190.00 | 0.06 | 0.49 | 0.25 | % | 30 | 0 | 0.19 | 0.04 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 195.00 | 0.00 | 0.87 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.80 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 205.00 | 0.00 | 0.55 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.52 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 215.00 | 0.00 | 0.50 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 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 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.54 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.57 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.60 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.66 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.91 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.74 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.79 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.86 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.93 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.99 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 140.00 | 0.08 | 0.23 | 0.23 | % | 2 | 0 | 0.25 | -0.02 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 145.00 | 0.00 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.04 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 150.00 | 0.45 | 0.75 | 0.55 | % | 1 | 0 | 0.23 | -0.09 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 152.50 | 0.63 | 1.03 | % | 0 | 0 | 0.23 | -0.12 | 0.01 | -0.04 | 3/7/2025 3:59:49 PM EST | |||
| 155.00 | 0.86 | 1.23 | 1.05 | % | 20 | 0 | 0.21 | -0.15 | 0.02 | -0.05 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 157.50 | 0.00 | 1.75 | % | 0 | 0 | 0.23 | -0.20 | 0.02 | -0.05 | 3/7/2025 3:59:49 PM EST | |||
| 160.00 | 1.72 | 2.25 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.25 | 0.03 | -0.06 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 162.50 | 2.40 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.32 | 0.03 | -0.06 | 3/6/2025 | 3/7/2025 3:59:49 PM EST |
| 165.00 | 3.25 | 3.65 | 3.40 | -0.56 | -14.15% | 3 | 6 | 0.19 | -0.39 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST |
| 167.50 | 4.20 | 4.70 | 4.31 | % | 5 | 0 | 0.19 | -0.47 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 3:59:49 PM EST | |
| 170.00 | 5.55 | 6.05 | % | 0 | 0 | 0.19 | -0.56 | 0.04 | -0.06 | 3/7/2025 3:59:49 PM EST | |||
| 172.50 | 7.00 | 7.70 | % | 0 | 0 | 0.18 | -0.64 | 0.03 | -0.05 | 3/7/2025 3:59:49 PM EST | |||
| 175.00 | 8.85 | 9.65 | % | 0 | 0 | 0.19 | -0.72 | 0.03 | -0.05 | 3/7/2025 3:59:49 PM EST | |||
| 177.50 | 10.90 | 11.65 | % | 0 | 0 | 0.19 | -0.79 | 0.03 | -0.04 | 3/7/2025 3:59:49 PM EST | |||
| 180.00 | 13.05 | 13.90 | % | 0 | 0 | 0.21 | -0.84 | 0.02 | -0.03 | 3/7/2025 3:59:49 PM EST | |||
| 182.50 | 15.45 | 16.95 | % | 0 | 0 | 0.20 | -0.90 | 0.02 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 185.00 | 16.65 | 18.60 | % | 0 | 0 | 0.23 | -0.92 | 0.01 | -0.02 | 3/7/2025 3:59:49 PM EST | |||
| 187.50 | 20.45 | 21.05 | % | 0 | 0 | 0.25 | -0.95 | 0.01 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 190.00 | 22.95 | 24.35 | % | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 3/7/2025 3:59:49 PM EST | |||
| 195.00 | 27.35 | 30.20 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 200.00 | 32.25 | 34.95 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 205.00 | 37.75 | 38.90 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 210.00 | 42.75 | 44.15 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST | |||
| 215.00 | 47.85 | 49.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:49 PM EST |