Options Chain for JOHNSON & JOHNSON COM (JNJ) - $154.58 as of 4/25/2025 8:42:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 72.85 | 75.95 | 79.83 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:52 PM EST |
| 85.00 | 67.75 | 70.75 | 78.81 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 64.05 | 65.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 95.00 | 59.00 | 60.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 100.00 | 54.00 | 55.55 | 67.40 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:52 PM EST |
| 105.00 | 49.00 | 50.55 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 110.00 | 44.10 | 45.45 | 57.10 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:52 PM EST |
| 115.00 | 39.10 | 40.55 | 42.86 | 0.00 | 0.00% | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 120.00 | 34.10 | 35.65 | 36.35 | 0.00 | 0.00% | 0 | 5 | 0.60 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 125.00 | 29.20 | 30.60 | 33.90 | 0.00 | 0.00% | 0 | 3 | 0.55 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 24.30 | 25.60 | 29.00 | 0.00 | 0.00% | 0 | 13 | 0.43 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 135.00 | 19.40 | 20.70 | 20.30 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.99 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 140.00 | 14.50 | 15.80 | 16.80 | 0.00 | 0.00% | 0 | 59 | 0.33 | 0.94 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 141.00 | 13.55 | 14.85 | % | 0 | 0 | 0.31 | 0.94 | 0.01 | -0.05 | 4/25/2025 3:59:52 PM EST | |||
| 142.00 | 12.60 | 13.85 | % | 0 | 0 | 0.30 | 0.92 | 0.02 | -0.05 | 4/25/2025 3:59:52 PM EST | |||
| 143.00 | 11.65 | 12.80 | 11.90 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.91 | 0.02 | -0.06 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 144.00 | 11.00 | 12.00 | % | 0 | 0 | 0.24 | 0.90 | 0.02 | -0.06 | 4/25/2025 3:59:52 PM EST | |||
| 145.00 | 10.35 | 11.00 | 12.40 | 0.00 | 0.00% | 0 | 125 | 0.33 | 0.88 | 0.02 | -0.06 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 146.00 | 9.00 | 10.35 | 9.03 | -0.72 | -7.39% | 1 | 6 | 0.28 | 0.86 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 147.00 | 8.30 | 9.35 | 10.60 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.84 | 0.03 | -0.07 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 148.00 | 7.65 | 8.80 | 7.85 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.81 | 0.03 | -0.07 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 149.00 | 6.90 | 8.10 | 6.65 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.78 | 0.04 | -0.08 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 6.15 | 7.05 | 5.70 | -0.25 | -4.21% | 8 | 1,234 | 0.25 | 0.75 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 152.50 | 4.35 | 4.60 | 4.45 | -0.05 | -1.12% | 49 | 19 | 0.21 | 0.64 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 2.76 | 3.10 | 2.84 | -0.31 | -9.85% | 100 | 3,502 | 0.20 | 0.51 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 157.50 | 1.62 | 1.92 | 1.57 | -0.34 | -17.81% | 712 | 129 | 0.19 | 0.37 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 0.87 | 0.98 | 0.91 | -0.15 | -14.16% | 1,922 | 11,781 | 0.18 | 0.24 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 162.50 | 0.48 | 0.50 | 0.42 | -0.08 | -16.00% | 234 | 331 | 0.18 | 0.15 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 0.20 | 0.28 | 0.22 | -0.05 | -18.52% | 755 | 7,963 | 0.18 | 0.09 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 167.50 | 0.06 | 0.27 | 0.12 | -0.03 | -20.00% | 34 | 432 | 0.20 | 0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 170.00 | 0.05 | 0.10 | 0.05 | -0.06 | -54.55% | 37 | 4,595 | 0.20 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 172.50 | 0.02 | 0.33 | 0.08 | -0.13 | -61.91% | 1 | 1 | 0.30 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 175.00 | 0.01 | 0.19 | 0.03 | -0.02 | -40.00% | 4 | 11,361 | 0.25 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 177.50 | 0.00 | 1.28 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.03 | -0.17 | -85.00% | 1 | 1,023 | 0.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 182.50 | 0.00 | 1.27 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 150 | 0.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.03 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.67 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 1.23 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 1.01 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 0.74 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.68 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 0.58 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.54 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 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 | 1.02 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.58 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.46 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.67 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.49 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.90 | 0.34 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 3 | 227 | 0.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 120.00 | 0.02 | 0.90 | 0.14 | -0.07 | -33.34% | 2 | 1,164 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 125.00 | 0.01 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 224 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 0.04 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 750 | 0.58 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 135.00 | 0.07 | 0.97 | 0.21 | +0.06 | +40.00% | 4 | 535 | 0.38 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 140.00 | 0.24 | 0.33 | 0.23 | -0.07 | -23.34% | 87 | 1,276 | 0.28 | -0.06 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 141.00 | 0.27 | 0.59 | % | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.05 | 4/25/2025 3:59:52 PM EST | |||
| 142.00 | 0.01 | 0.54 | % | 0 | 0 | 0.25 | -0.08 | 0.02 | -0.05 | 4/25/2025 3:59:52 PM EST | |||
| 143.00 | 0.34 | 0.50 | 0.51 | -0.02 | -3.78% | 31 | 2 | 0.26 | -0.09 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 144.00 | 0.44 | 0.60 | 0.48 | -0.13 | -21.32% | 1 | 2 | 0.26 | -0.10 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 145.00 | 0.44 | 0.82 | 0.65 | +0.10 | +18.19% | 44 | 3,497 | 0.25 | -0.12 | 0.02 | -0.06 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 146.00 | 0.45 | 0.92 | 0.73 | +0.12 | +19.68% | 1 | 2 | 0.24 | -0.14 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 147.00 | 0.62 | 0.83 | 0.81 | -0.13 | -13.83% | 4 | 31 | 0.23 | -0.16 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 148.00 | 0.85 | 0.98 | 1.00 | -0.15 | -13.05% | 22 | 11 | 0.23 | -0.19 | 0.03 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 149.00 | 0.25 | 1.19 | 1.06 | -0.12 | -10.17% | 6 | 82 | 0.23 | -0.22 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 1.16 | 1.43 | 1.42 | +0.20 | +16.40% | 135 | 2,691 | 0.22 | -0.25 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 152.50 | 1.87 | 2.28 | 2.05 | +0.07 | +3.54% | 617 | 205 | 0.21 | -0.36 | 0.05 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 2.92 | 3.15 | 3.10 | +0.31 | +11.12% | 500 | 7,171 | 0.20 | -0.49 | 0.06 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 157.50 | 4.00 | 4.45 | 4.65 | +0.55 | +13.42% | 333 | 409 | 0.18 | -0.63 | 0.05 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 5.95 | 6.30 | 6.40 | +0.20 | +3.23% | 119 | 7,466 | 0.19 | -0.76 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 162.50 | 7.95 | 8.50 | 8.85 | +0.40 | +4.74% | 12 | 10 | 0.25 | -0.85 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 10.10 | 10.95 | 11.05 | -0.05 | -0.45% | 17 | 838 | 0.25 | -0.91 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 167.50 | 12.65 | 13.25 | 14.05 | +0.80 | +6.04% | 4 | 7 | 0.29 | -0.95 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 170.00 | 15.15 | 15.85 | 16.85 | +1.80 | +11.96% | 1 | 18 | 0.31 | -0.97 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 172.50 | 17.65 | 18.45 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 175.00 | 20.10 | 21.00 | 20.60 | -0.95 | -4.41% | 60 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 177.50 | 22.65 | 23.55 | 22.25 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 180.00 | 24.95 | 26.10 | 26.56 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 182.50 | 27.50 | 28.55 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 185.00 | 29.90 | 31.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 190.00 | 35.10 | 36.15 | 35.65 | % | 186 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 195.00 | 39.95 | 40.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 200.00 | 45.05 | 46.15 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 205.00 | 49.90 | 51.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 210.00 | 54.95 | 56.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 215.00 | 59.95 | 61.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 220.00 | 64.95 | 66.15 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 225.00 | 69.95 | 71.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 230.00 | 74.20 | 76.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 240.00 | 85.00 | 86.05 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST |