Options Chain for JOHNSON & JOHNSON COM (JNJ) - $155.00 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 73.70 | 76.45 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 68.75 | 71.40 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 63.75 | 67.15 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 58.70 | 61.40 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 53.75 | 56.45 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 48.75 | 51.10 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 43.75 | 46.45 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 38.75 | 42.20 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 33.80 | 36.45 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 125.00 | 28.80 | 31.45 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 130.00 | 23.20 | 27.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 133.00 | 21.85 | 22.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 134.00 | 20.90 | 21.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 135.00 | 18.80 | 20.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 136.00 | 18.80 | 19.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 137.00 | 17.95 | 18.45 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 138.00 | 16.85 | 17.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 139.00 | 15.85 | 16.55 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 140.00 | 14.80 | 15.50 | 14.00 | 0.00 | 0.00% | 0 | 11 | 1.12 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:46 PM EST |
| 141.00 | 13.80 | 14.50 | 14.40 | 0.00 | 0.00% | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 142.00 | 12.90 | 13.55 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 143.00 | 11.90 | 12.55 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 144.00 | 10.95 | 11.55 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 145.00 | 9.90 | 10.55 | 10.97 | 0.00 | 0.00% | 0 | 24 | 0.89 | 0.98 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 146.00 | 9.00 | 9.55 | 11.12 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.98 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 147.00 | 7.95 | 8.60 | 8.55 | -0.05 | -0.59% | 4 | 9 | 0.81 | 0.95 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 148.00 | 7.10 | 7.55 | 7.10 | -0.85 | -10.70% | 2 | 16 | 0.56 | 0.95 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 149.00 | 6.10 | 6.60 | 6.95 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.94 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 150.00 | 5.00 | 5.45 | 5.40 | -0.40 | -6.90% | 57 | 90 | 0.50 | 0.91 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 152.50 | 2.97 | 3.30 | 3.25 | -1.23 | -27.46% | 7 | 224 | 0.23 | 0.79 | 0.09 | -0.13 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 155.00 | 1.26 | 1.58 | 1.36 | -0.78 | -36.45% | 271 | 343 | 0.20 | 0.51 | 0.14 | -0.16 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 157.50 | 0.34 | 0.38 | 0.36 | -0.42 | -53.85% | 2,191 | 1,365 | 0.18 | 0.20 | 0.10 | -0.11 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 160.00 | 0.08 | 0.11 | 0.10 | -0.10 | -50.00% | 1,128 | 1,441 | 0.19 | 0.05 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 162.50 | 0.03 | 0.05 | 0.05 | -0.03 | -37.50% | 206 | 1,922 | 0.23 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 165.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 107 | 1,921 | 0.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 167.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 11 | 210 | 0.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 0.04 | 0.11 | +0.05 | +83.34% | 183 | 307 | 0.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 172.50 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.01 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 177.50 | 0.00 | 1.09 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 0.63 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 182.50 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 187.50 | 0.00 | 0.66 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 0.61 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 195.00 | 0.00 | 0.77 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 0.55 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 205.00 | 0.00 | 0.54 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 210.00 | 0.00 | 0.53 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 215.00 | 0.00 | 0.53 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 0.53 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 225.00 | 0.00 | 0.53 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 230.00 | 0.00 | 0.53 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 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 | 0.01 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.43 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.63 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.43 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.23 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.43 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 0.43 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.54 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.02 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.67 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 133.00 | 0.00 | 1.11 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 134.00 | 0.00 | 1.02 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 155 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 136.00 | 0.00 | 0.85 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 137.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 138.00 | 0.01 | 0.24 | 0.02 | -0.05 | -71.43% | 27 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 139.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 39 | 0.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 140.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 68 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 141.00 | 0.01 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 142.00 | 0.01 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 143.00 | 0.01 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 79 | 0.36 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 144.00 | 0.02 | 0.16 | 0.08 | +0.03 | +60.00% | 1 | 17 | 0.38 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 145.00 | 0.02 | 0.09 | 0.07 | +0.02 | +40.00% | 54 | 115 | 0.33 | -0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 146.00 | 0.03 | 0.16 | 0.16 | -0.01 | -5.89% | 12 | 14 | 0.33 | -0.02 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 147.00 | 0.08 | 0.13 | 0.11 | +0.02 | +22.23% | 63 | 79 | 0.29 | -0.05 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 148.00 | 0.09 | 0.12 | 0.10 | -0.02 | -16.67% | 19 | 41 | 0.28 | -0.05 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 149.00 | 0.01 | 0.16 | 0.17 | +0.06 | +54.55% | 30 | 88 | 0.27 | -0.06 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 150.00 | 0.05 | 0.20 | 0.17 | +0.02 | +13.34% | 1,552 | 209 | 0.25 | -0.09 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 152.50 | 0.39 | 0.48 | 0.47 | +0.16 | +51.62% | 1,299 | 291 | 0.21 | -0.21 | 0.09 | -0.13 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 155.00 | 1.12 | 1.22 | 0.99 | +0.11 | +12.50% | 349 | 313 | 0.19 | -0.49 | 0.14 | -0.16 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 157.50 | 2.56 | 2.87 | 2.50 | +0.37 | +17.38% | 122 | 179 | 0.17 | -0.80 | 0.10 | -0.11 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 160.00 | 4.75 | 5.25 | 4.75 | +1.15 | +31.95% | 2 | 75 | 0.29 | -0.95 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 162.50 | 7.25 | 7.70 | 7.10 | 0.00 | 0.00% | 0 | 55 | 0.36 | -0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 165.00 | 9.65 | 10.20 | 10.52 | 0.00 | 0.00% | 0 | 2 | 0.45 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 167.50 | 12.15 | 12.70 | 13.55 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 170.00 | 14.65 | 15.25 | 20.74 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 172.50 | 17.10 | 17.80 | 26.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:46 PM EST |
| 175.00 | 18.65 | 21.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 177.50 | 22.15 | 22.80 | 24.35 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 180.00 | 23.65 | 26.25 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 182.50 | 26.65 | 27.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 185.00 | 28.65 | 31.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 187.50 | 31.10 | 33.85 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 190.00 | 33.65 | 35.35 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 195.00 | 38.60 | 41.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 200.00 | 43.80 | 46.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 205.00 | 48.65 | 51.25 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 210.00 | 53.60 | 55.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 215.00 | 58.50 | 60.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 220.00 | 63.60 | 66.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 225.00 | 68.65 | 71.35 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 230.00 | 74.30 | 76.25 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |