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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 78.20 | 79.85 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 73.25 | 75.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 68.50 | 69.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 63.50 | 65.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 58.40 | 60.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 53.50 | 55.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 48.35 | 50.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 43.70 | 45.05 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 38.40 | 40.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 33.35 | 35.25 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 28.40 | 30.40 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 23.85 | 25.40 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 19.20 | 20.40 | 19.89 | % | 1 | 0 | 0.33 | 0.94 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 147.00 | 17.00 | 18.65 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 148.00 | 16.35 | 17.80 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 149.00 | 15.30 | 16.65 | % | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 13.90 | 15.40 | % | 0 | 0 | 0.19 | 0.89 | 0.01 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 152.50 | 12.20 | 13.55 | % | 0 | 0 | 0.24 | 0.86 | 0.02 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 9.40 | 10.45 | 10.52 | +0.65 | +6.59% | 1 | 3 | 0.16 | 0.82 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 7.30 | 8.40 | 8.79 | +2.18 | +32.98% | 3 | 1,315 | 0.16 | 0.77 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 6.05 | 6.50 | 6.20 | +0.30 | +5.09% | 2 | 151 | 0.18 | 0.70 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 4.10 | 4.85 | 4.80 | +0.80 | +20.00% | 4 | 758 | 0.17 | 0.60 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 3.05 | 3.30 | 3.47 | +0.62 | +21.76% | 43 | 1,883 | 0.17 | 0.48 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 167.50 | 1.54 | 2.56 | 2.26 | +0.53 | +30.64% | 3 | 8 | 0.16 | 0.36 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 0.99 | 1.52 | 1.37 | +0.30 | +28.04% | 19 | 18 | 0.16 | 0.26 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 172.50 | 0.38 | 0.94 | 0.81 | +0.22 | +37.29% | 56 | 3 | 0.15 | 0.18 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 0.31 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.16 | 0.12 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 177.50 | 0.19 | 0.47 | 0.28 | +0.03 | +12.00% | 1 | 5 | 0.16 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 0.05 | 0.33 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.05 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 182.50 | 0.00 | 1.37 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.34 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 187.50 | 0.00 | 2.15 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.31 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.29 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 1.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.12 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.30 | % | 0 | 0 | 0.62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.70 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.32 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.32 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.68 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.33 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.33 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.38 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.42 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 0.12 | 0.54 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.06 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 147.00 | 0.27 | 0.77 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.07 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 148.00 | 0.34 | 0.98 | 0.35 | % | 5 | 0 | 0.26 | -0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 149.00 | 0.37 | 0.54 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.09 | 0.01 | -0.05 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 0.43 | 0.53 | 0.48 | 0.00 | 0.00% | 0 | 18 | 0.23 | -0.11 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 152.50 | 0.61 | 0.72 | 0.55 | -0.08 | -12.70% | 6 | 173 | 0.21 | -0.14 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 0.85 | 0.99 | 0.88 | 0.00 | 0.00% | 0 | 96 | 0.20 | -0.18 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 157.50 | 0.87 | 1.84 | 1.92 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.23 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 1.54 | 2.24 | 1.85 | +0.32 | +20.92% | 1 | 17 | 0.18 | -0.30 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 162.50 | 2.04 | 3.15 | 2.48 | 0.00 | 0.00% | 0 | 10 | 0.17 | -0.40 | 0.05 | -0.06 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 3.20 | 4.10 | 3.60 | -1.10 | -23.41% | 6 | 1 | 0.16 | -0.52 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 167.50 | 5.00 | 5.65 | 6.25 | 0.00 | 0.00% | 0 | 17 | 0.17 | -0.64 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 6.85 | 8.10 | 9.51 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.74 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 172.50 | 8.90 | 9.35 | 10.95 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.82 | 0.03 | -0.04 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 10.70 | 11.60 | % | 0 | 0 | 0.21 | -0.88 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 177.50 | 13.50 | 14.35 | % | 0 | 0 | 0.21 | -0.92 | 0.02 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 16.05 | 17.20 | % | 0 | 0 | 0.25 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 182.50 | 18.55 | 19.25 | % | 0 | 0 | 0.26 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 21.00 | 23.00 | % | 0 | 0 | 0.30 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 187.50 | 23.45 | 24.20 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 25.80 | 26.90 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 195.00 | 30.80 | 32.35 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 200.00 | 35.85 | 37.15 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 205.00 | 40.85 | 42.35 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 210.00 | 45.85 | 47.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 215.00 | 50.80 | 52.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |