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 | 80.55 | 84.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 75.55 | 79.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 70.60 | 74.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 66.00 | 69.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 60.65 | 64.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 55.70 | 59.95 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 50.70 | 54.95 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 45.75 | 49.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 40.85 | 45.10 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 35.80 | 40.05 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 30.85 | 35.10 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 25.90 | 30.15 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 22.40 | 24.35 | % | 0 | 0 | 0.34 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 141.00 | 21.50 | 23.35 | % | 0 | 0 | 0.33 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 142.00 | 20.40 | 22.95 | % | 0 | 0 | 0.32 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 143.00 | 19.55 | 20.90 | % | 0 | 0 | 0.31 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 144.00 | 18.65 | 20.60 | % | 0 | 0 | 0.30 | 0.98 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 17.60 | 19.75 | % | 0 | 0 | 0.29 | 0.97 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 146.00 | 16.55 | 18.00 | % | 0 | 0 | 0.28 | 0.96 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 147.00 | 15.80 | 17.05 | % | 0 | 0 | 0.27 | 0.95 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 148.00 | 14.55 | 16.90 | % | 0 | 0 | 0.26 | 0.94 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 149.00 | 14.00 | 15.15 | % | 0 | 0 | 0.26 | 0.93 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 13.00 | 14.95 | 8.04 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.92 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 152.50 | 10.80 | 11.75 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.16 | 0.87 | 0.02 | -0.04 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 8.90 | 9.40 | 10.00 | +3.25 | +48.15% | 3 | 7 | 0.20 | 0.81 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 157.50 | 6.90 | 7.80 | 7.57 | +2.69 | +55.13% | 1 | 489 | 0.18 | 0.74 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 5.10 | 5.95 | 5.15 | +1.65 | +47.15% | 212 | 1,029 | 0.17 | 0.65 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 3.60 | 4.45 | 3.65 | +1.46 | +66.67% | 23 | 2,317 | 0.17 | 0.54 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 1.82 | 2.98 | 2.90 | +1.59 | +121.38% | 166 | 14 | 0.14 | 0.42 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 1.31 | 2.48 | 1.50 | +0.80 | +114.29% | 530 | 24 | 0.16 | 0.31 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.42 | 1.73 | 0.75 | +0.34 | +82.93% | 6 | 3 | 0.15 | 0.20 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 172.50 | 0.23 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.13 | 0.12 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 0.05 | 1.51 | % | 0 | 0 | 0.17 | 0.07 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 177.50 | 0.00 | 2.28 | % | 0 | 0 | 0.32 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 0.29 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 182.50 | 0.00 | 1.37 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.49 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.43 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.48 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.48 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.14 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 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 | 2.13 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.49 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.49 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.31 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.31 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.32 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.38 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.57 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 141.00 | 0.00 | 1.78 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 142.00 | 0.00 | 2.26 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 143.00 | 0.00 | 1.61 | % | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 144.00 | 0.03 | 1.48 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.02 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.03 | 1.60 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.03 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 146.00 | 0.00 | 0.43 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.04 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 147.00 | 0.00 | 0.49 | % | 0 | 0 | 0.18 | -0.05 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 148.00 | 0.13 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.06 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 149.00 | 0.28 | 0.58 | 0.49 | 0.00 | 0.00% | 0 | 14 | 0.19 | -0.07 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 0.24 | 0.61 | 0.36 | -0.27 | -42.86% | 3 | 15 | 0.18 | -0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 152.50 | 0.40 | 0.82 | 0.55 | -0.73 | -57.04% | 9 | 8 | 0.18 | -0.13 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.63 | 1.15 | 0.86 | -0.56 | -39.44% | 10 | 13 | 0.17 | -0.19 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 157.50 | 1.21 | 1.64 | 1.56 | -0.53 | -25.36% | 5 | 2 | 0.16 | -0.26 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 1.83 | 2.47 | 2.18 | -0.80 | -26.85% | 1 | 2 | 0.16 | -0.35 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 162.50 | 2.86 | 3.30 | 3.20 | -1.23 | -27.77% | 6 | 1 | 0.15 | -0.46 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 4.15 | 4.70 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.58 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 167.50 | 5.55 | 7.75 | % | 0 | 0 | 0.15 | -0.69 | 0.04 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 170.00 | 7.00 | 8.20 | % | 0 | 0 | 0.17 | -0.80 | 0.04 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 172.50 | 9.25 | 10.85 | % | 0 | 0 | 0.18 | -0.88 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 175.00 | 10.65 | 14.85 | % | 0 | 0 | 0.28 | -0.93 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 177.50 | 14.70 | 16.50 | % | 0 | 0 | 0.23 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 180.00 | 16.80 | 19.20 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 182.50 | 18.85 | 22.20 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 185.00 | 20.85 | 24.00 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 190.00 | 25.45 | 29.70 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 195.00 | 30.60 | 34.85 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 200.00 | 35.60 | 39.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 205.00 | 40.45 | 44.70 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 210.00 | 45.45 | 49.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 215.00 | 50.45 | 54.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |