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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 83.35 | 85.20 | 84.10 | % | 1 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 85.00 | 78.85 | 79.90 | 78.81 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 73.65 | 75.15 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 68.70 | 70.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 62.10 | 65.20 | 67.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 57.20 | 60.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 52.05 | 55.30 | 57.10 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 48.90 | 50.35 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 42.30 | 45.40 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 37.35 | 40.45 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 32.50 | 35.70 | 28.42 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.98 | 0.00 | -0.03 | 2/19/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 29.15 | 30.60 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 24.30 | 25.55 | 25.24 | -0.18 | -0.71% | 1 | 6 | 0.34 | 0.92 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 19.65 | 20.70 | 17.45 | 0.00 | 0.00% | 0 | 22 | 0.25 | 0.88 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 14.90 | 16.30 | 15.80 | +0.80 | +5.34% | 8 | 48 | 0.18 | 0.83 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 10.60 | 11.15 | 11.05 | +0.75 | +7.29% | 24 | 1,023 | 0.19 | 0.77 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 6.70 | 7.05 | 6.95 | +0.05 | +0.73% | 27 | 4,305 | 0.18 | 0.67 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 3.35 | 3.85 | 3.85 | +0.35 | +10.00% | 795 | 9,297 | 0.16 | 0.50 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 1.47 | 1.92 | 1.75 | +0.21 | +13.64% | 455 | 4,441 | 0.16 | 0.31 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 0.65 | 0.85 | 0.66 | +0.05 | +8.20% | 205 | 11,208 | 0.16 | 0.17 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 0.25 | 0.29 | 0.28 | +0.07 | +33.34% | 5 | 992 | 0.16 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 0.04 | 0.13 | 0.12 | -0.06 | -33.34% | 3 | 141 | 0.16 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 0.01 | 2.16 | 0.16 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.28 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 0.67 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.28 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.29 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.29 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.07 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.19 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.18 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.37 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.43 | -0.01 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 35 | 0.39 | -0.02 | 0.00 | -0.03 | 2/27/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.12 | 1.44 | 0.13 | 0.00 | 0.00% | 0 | 113 | 0.36 | -0.04 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.20 | 0.55 | 0.28 | +0.03 | +12.00% | 17 | 100 | 0.28 | -0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.37 | 0.43 | 0.40 | 0.00 | 0.00% | 8 | 183 | 0.23 | -0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 0.65 | 0.76 | 0.65 | +0.04 | +6.56% | 444 | 1,052 | 0.21 | -0.17 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 1.14 | 1.36 | 1.22 | +0.06 | +5.18% | 256 | 1,504 | 0.19 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 2.22 | 2.45 | 2.22 | -0.16 | -6.73% | 227 | 4,271 | 0.17 | -0.33 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 4.10 | 4.35 | 4.15 | -0.10 | -2.36% | 625 | 1,276 | 0.17 | -0.50 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 7.00 | 7.75 | 7.15 | +0.20 | +2.88% | 151 | 164 | 0.16 | -0.69 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 10.40 | 12.10 | 12.01 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.83 | 0.03 | -0.03 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 15.45 | 17.00 | 15.55 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.92 | 0.01 | -0.02 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 20.40 | 21.95 | % | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 25.00 | 27.05 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 195.00 | 29.40 | 32.10 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 200.00 | 35.30 | 37.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 45.15 | 47.05 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 220.00 | 54.65 | 56.95 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 230.00 | 65.05 | 67.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 240.00 | 75.20 | 77.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |