Options Chain for JOHNSON & JOHNSON COM (JNJ) - $146.36 as of 5/14/2025 8:32:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 66.05 | 66.85 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 85.00 | 61.00 | 61.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 90.00 | 54.80 | 56.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 95.00 | 51.05 | 52.05 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 100.00 | 46.05 | 46.95 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 105.00 | 41.10 | 41.85 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 110.00 | 36.05 | 37.05 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 115.00 | 31.20 | 31.85 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 120.00 | 26.15 | 26.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 125.00 | 20.50 | 22.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 130.00 | 14.70 | 18.65 | 22.15 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.98 | 0.01 | -0.04 | 4/7/2025 | 5/14/2025 3:59:57 PM EST |
| 135.00 | 10.05 | 13.60 | 17.85 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.93 | 0.02 | -0.08 | 4/7/2025 | 5/14/2025 3:59:57 PM EST |
| 140.00 | 6.60 | 8.10 | 7.45 | -1.85 | -19.90% | 4 | 19 | 0.26 | 0.83 | 0.03 | -0.11 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 143.00 | 4.40 | 4.65 | 4.68 | -1.67 | -26.30% | 19 | 4 | 0.27 | 0.72 | 0.05 | -0.13 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 144.00 | 3.70 | 3.95 | 3.73 | % | 10 | 0 | 0.27 | 0.67 | 0.06 | -0.13 | 5/14/2025 | 5/14/2025 3:59:57 PM EST | |
| 145.00 | 3.05 | 3.20 | 3.00 | -1.60 | -34.79% | 108 | 21 | 0.26 | 0.60 | 0.07 | -0.13 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 146.00 | 2.46 | 2.66 | 2.53 | -1.62 | -39.04% | 30 | 7 | 0.26 | 0.54 | 0.07 | -0.14 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 147.00 | 1.98 | 2.07 | 2.12 | -1.43 | -40.29% | 130 | 2 | 0.25 | 0.47 | 0.07 | -0.14 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 148.00 | 1.53 | 1.66 | 1.65 | -1.15 | -41.08% | 41 | 42 | 0.25 | 0.40 | 0.07 | -0.13 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 149.00 | 1.17 | 1.25 | 1.37 | -1.28 | -48.31% | 534 | 78 | 0.24 | 0.33 | 0.07 | -0.12 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 150.00 | 0.88 | 0.93 | 1.02 | -0.67 | -39.65% | 744 | 451 | 0.24 | 0.27 | 0.06 | -0.11 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 152.50 | 0.40 | 0.43 | 0.46 | -0.43 | -48.32% | 236 | 353 | 0.24 | 0.15 | 0.04 | -0.08 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 155.00 | 0.18 | 0.20 | 0.19 | -0.25 | -56.82% | 227 | 663 | 0.25 | 0.07 | 0.03 | -0.05 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 157.50 | 0.08 | 0.11 | 0.09 | -0.08 | -47.06% | 109 | 1,408 | 0.26 | 0.03 | 0.01 | -0.03 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 160.00 | 0.05 | 0.15 | 0.05 | -0.04 | -44.45% | 206 | 4,293 | 0.30 | 0.01 | 0.01 | -0.01 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 2,060 | 0.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 3:59:57 PM EST |
| 165.00 | 0.01 | 0.12 | 0.05 | -0.05 | -50.00% | 1 | 491 | 0.35 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 167.50 | 0.01 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.10 | 0.16 | +0.12 | +300.00% | 2 | 111 | 0.47 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 172.50 | 0.00 | 2.13 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/14/2025 3:59:57 PM EST |
| 177.50 | 0.00 | 2.13 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/14/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.84 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.59 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.34 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 1.27 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.16 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 1.13 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.08 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 1.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.05 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 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 | 2.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.13 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/14/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.13 | 0.66 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/14/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.13 | 0.71 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/14/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.48 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.49 | 0.06 | +0.03 | +100.00% | 3 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.70 | 0.36 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.53 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 3:59:57 PM EST |
| 130.00 | 0.04 | 0.29 | 0.18 | +0.08 | +80.00% | 8 | 34 | 0.42 | -0.02 | 0.01 | -0.04 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 135.00 | 0.18 | 0.23 | 0.21 | +0.06 | +40.00% | 59 | 238 | 0.34 | -0.07 | 0.02 | -0.08 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 140.00 | 0.51 | 0.56 | 0.54 | +0.20 | +58.83% | 87 | 393 | 0.28 | -0.17 | 0.03 | -0.11 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 143.00 | 1.02 | 1.11 | 1.04 | +0.55 | +112.25% | 140 | 117 | 0.26 | -0.28 | 0.05 | -0.13 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 144.00 | 1.28 | 1.37 | 1.17 | +0.56 | +91.81% | 465 | 85 | 0.26 | -0.33 | 0.06 | -0.13 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 145.00 | 1.59 | 1.72 | 1.67 | +0.70 | +72.17% | 341 | 192 | 0.25 | -0.40 | 0.07 | -0.13 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 146.00 | 2.01 | 2.13 | 2.07 | +0.84 | +68.30% | 255 | 53 | 0.25 | -0.46 | 0.07 | -0.14 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 147.00 | 2.46 | 2.64 | 2.50 | +0.95 | +61.29% | 400 | 34 | 0.24 | -0.53 | 0.07 | -0.14 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 148.00 | 3.00 | 3.20 | 3.05 | +1.17 | +62.24% | 72 | 70 | 0.24 | -0.60 | 0.07 | -0.13 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 149.00 | 3.65 | 3.85 | 3.80 | +1.50 | +65.22% | 116 | 278 | 0.23 | -0.67 | 0.07 | -0.12 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 150.00 | 4.35 | 4.55 | 4.45 | +1.40 | +45.91% | 289 | 1,240 | 0.23 | -0.73 | 0.06 | -0.11 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 152.50 | 6.40 | 7.00 | 6.45 | +2.50 | +63.30% | 129 | 403 | 0.47 | -0.85 | 0.04 | -0.08 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 155.00 | 8.35 | 9.40 | 8.55 | +1.80 | +26.67% | 14 | 303 | 0.45 | -0.93 | 0.03 | -0.05 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 157.50 | 9.70 | 11.65 | 11.30 | +7.55 | +201.34% | 3 | 168 | 0.41 | -0.97 | 0.01 | -0.03 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 160.00 | 13.30 | 13.90 | 12.17 | +6.20 | +103.86% | 2,690 | 3,161 | 0.69 | -0.99 | 0.01 | -0.01 | 5/14/2025 | 5/14/2025 3:59:57 PM EST |
| 162.50 | 15.85 | 16.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 165.00 | 18.40 | 19.35 | 10.51 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/14/2025 3:59:57 PM EST |
| 167.50 | 20.70 | 22.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 170.00 | 23.40 | 24.20 | 15.65 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/14/2025 3:59:57 PM EST |
| 172.50 | 25.80 | 26.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 175.00 | 27.35 | 29.65 | 20.22 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/14/2025 3:59:57 PM EST |
| 177.50 | 30.45 | 32.15 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 180.00 | 33.00 | 34.75 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 185.00 | 37.45 | 40.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 190.00 | 43.35 | 44.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 195.00 | 48.05 | 50.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 200.00 | 53.05 | 55.00 | 42.88 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 3:59:57 PM EST |
| 205.00 | 58.25 | 60.15 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 210.00 | 63.15 | 64.85 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 215.00 | 67.45 | 69.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 220.00 | 73.10 | 74.55 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 225.00 | 78.15 | 79.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST | |||
| 230.00 | 83.25 | 84.55 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/14/2025 3:59:57 PM EST |