Options Chain for JOHNSON & JOHNSON COM (JNJ) - $154.47 as of 5/6/2025 8:32:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.20 | 75.05 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 85.00 | 69.20 | 70.10 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 90.00 | 64.25 | 65.75 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 95.00 | 59.25 | 60.15 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 100.00 | 53.55 | 55.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 105.00 | 49.30 | 51.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 110.00 | 43.55 | 45.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 115.00 | 39.45 | 40.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 120.00 | 34.35 | 35.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 125.00 | 29.25 | 30.45 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/6/2025 3:59:53 PM EST | |||
| 130.00 | 24.55 | 25.40 | 22.15 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.99 | 0.00 | -0.03 | 4/7/2025 | 5/6/2025 3:59:53 PM EST |
| 135.00 | 18.90 | 20.40 | 17.85 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.97 | 0.01 | -0.04 | 4/7/2025 | 5/6/2025 3:59:53 PM EST |
| 140.00 | 14.80 | 15.55 | 13.65 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.91 | 0.01 | -0.08 | 4/7/2025 | 5/6/2025 3:59:53 PM EST |
| 143.00 | 10.70 | 12.80 | % | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.08 | 5/6/2025 3:59:53 PM EST | |||
| 144.00 | 11.10 | 11.80 | % | 0 | 0 | 0.50 | 0.87 | 0.02 | -0.08 | 5/6/2025 3:59:53 PM EST | |||
| 145.00 | 9.10 | 10.85 | 12.45 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.86 | 0.02 | -0.08 | 4/29/2025 | 5/6/2025 3:59:53 PM EST |
| 146.00 | 9.05 | 9.90 | % | 0 | 0 | 0.37 | 0.84 | 0.03 | -0.09 | 5/6/2025 3:59:53 PM EST | |||
| 147.00 | 8.15 | 9.10 | % | 0 | 0 | 0.45 | 0.82 | 0.03 | -0.09 | 5/6/2025 3:59:53 PM EST | |||
| 148.00 | 7.45 | 8.25 | % | 0 | 0 | 0.42 | 0.80 | 0.03 | -0.09 | 5/6/2025 3:59:53 PM EST | |||
| 149.00 | 6.55 | 7.40 | % | 0 | 0 | 0.41 | 0.77 | 0.04 | -0.09 | 5/6/2025 3:59:53 PM EST | |||
| 150.00 | 5.85 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 404 | 0.40 | 0.74 | 0.04 | -0.09 | 5/5/2025 | 5/6/2025 3:59:53 PM EST |
| 152.50 | 4.20 | 4.45 | 4.35 | -0.05 | -1.14% | 31 | 4 | 0.22 | 0.64 | 0.05 | -0.09 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 155.00 | 2.70 | 3.05 | 2.90 | +0.13 | +4.70% | 115 | 217 | 0.22 | 0.50 | 0.06 | -0.09 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 157.50 | 1.55 | 1.96 | 1.85 | +0.30 | +19.36% | 19 | 31 | 0.21 | 0.35 | 0.06 | -0.08 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 160.00 | 0.79 | 1.15 | 1.23 | +0.45 | +57.70% | 14 | 4,070 | 0.20 | 0.23 | 0.04 | -0.06 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 162.50 | 0.36 | 0.69 | 0.59 | +0.29 | +96.67% | 31 | 1,955 | 0.20 | 0.15 | 0.03 | -0.05 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 165.00 | 0.15 | 0.40 | 0.18 | +0.05 | +38.47% | 2 | 319 | 0.21 | 0.09 | 0.02 | -0.03 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 167.50 | 0.07 | 0.70 | 0.11 | -0.05 | -31.25% | 1 | 12 | 0.26 | 0.05 | 0.01 | -0.02 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 170.00 | 0.01 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 104 | 0.21 | 0.03 | 0.01 | -0.02 | 4/24/2025 | 5/6/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 0.94 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.63 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/6/2025 3:59:53 PM EST |
| 177.50 | 0.00 | 0.91 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/6/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.88 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.46 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.09 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 1.03 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 1.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 1.13 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 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 | 0.64 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.77 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.16 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.49 | 0.66 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/6/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.73 | 0.71 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/6/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.14 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.08 | 0.03 | % | 10 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/6/2025 3:59:53 PM EST | |
| 120.00 | 0.00 | 2.16 | 0.36 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/6/2025 3:59:53 PM EST |
| 125.00 | 0.02 | 1.54 | 0.69 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.02 | 4/14/2025 | 5/6/2025 3:59:53 PM EST |
| 130.00 | 0.01 | 1.39 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.01 | 0.00 | -0.03 | 4/28/2025 | 5/6/2025 3:59:53 PM EST |
| 135.00 | 0.03 | 1.45 | 0.41 | 0.00 | 0.00% | 0 | 27 | 0.44 | -0.03 | 0.01 | -0.04 | 5/5/2025 | 5/6/2025 3:59:53 PM EST |
| 140.00 | 0.21 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 70 | 0.31 | -0.09 | 0.01 | -0.08 | 5/5/2025 | 5/6/2025 3:59:53 PM EST |
| 143.00 | 0.33 | 0.85 | % | 0 | 0 | 0.30 | -0.11 | 0.02 | -0.08 | 5/6/2025 3:59:53 PM EST | |||
| 144.00 | 0.40 | 0.79 | % | 0 | 0 | 0.29 | -0.13 | 0.02 | -0.08 | 5/6/2025 3:59:53 PM EST | |||
| 145.00 | 0.48 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 51 | 0.28 | -0.14 | 0.02 | -0.08 | 5/5/2025 | 5/6/2025 3:59:53 PM EST |
| 146.00 | 0.58 | 0.98 | % | 0 | 0 | 0.27 | -0.16 | 0.03 | -0.09 | 5/6/2025 3:59:53 PM EST | |||
| 147.00 | 0.73 | 0.85 | 0.79 | % | 16 | 0 | 0.26 | -0.18 | 0.03 | -0.09 | 5/6/2025 | 5/6/2025 3:59:53 PM EST | |
| 148.00 | 0.85 | 1.02 | 1.00 | +0.40 | +66.67% | 10 | 6 | 0.25 | -0.20 | 0.03 | -0.09 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 149.00 | 1.07 | 1.18 | 1.07 | % | 262 | 0 | 0.25 | -0.23 | 0.04 | -0.09 | 5/6/2025 | 5/6/2025 3:59:53 PM EST | |
| 150.00 | 1.25 | 1.43 | 1.28 | +0.37 | +40.66% | 429 | 1,281 | 0.24 | -0.26 | 0.04 | -0.09 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 152.50 | 1.95 | 2.13 | 2.09 | +0.64 | +44.14% | 269 | 13 | 0.23 | -0.36 | 0.05 | -0.09 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 155.00 | 2.85 | 3.15 | 3.14 | +0.89 | +39.56% | 146 | 317 | 0.22 | -0.50 | 0.06 | -0.09 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 157.50 | 4.25 | 4.70 | 4.15 | % | 103 | 0 | 0.21 | -0.65 | 0.06 | -0.08 | 5/6/2025 | 5/6/2025 3:59:53 PM EST | |
| 160.00 | 5.95 | 6.55 | 6.15 | +0.75 | +13.89% | 165 | 3,249 | 0.35 | -0.77 | 0.04 | -0.06 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 162.50 | 8.00 | 9.40 | % | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.05 | 5/6/2025 3:59:53 PM EST | |||
| 165.00 | 9.65 | 10.85 | 10.51 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.91 | 0.02 | -0.03 | 4/24/2025 | 5/6/2025 3:59:53 PM EST |
| 167.50 | 11.90 | 14.35 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 5/6/2025 3:59:53 PM EST | |||
| 170.00 | 14.00 | 15.80 | 15.65 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.02 | 4/24/2025 | 5/6/2025 3:59:53 PM EST |
| 172.50 | 17.75 | 19.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 175.00 | 20.20 | 20.95 | 20.22 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/6/2025 3:59:53 PM EST |
| 177.50 | 22.70 | 23.45 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 180.00 | 24.75 | 26.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 185.00 | 29.45 | 31.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 190.00 | 34.40 | 36.25 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 195.00 | 40.20 | 41.75 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 200.00 | 44.50 | 46.75 | 44.79 | +0.04 | +0.09% | 1 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/6/2025 3:59:53 PM EST |
| 205.00 | 49.40 | 51.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 210.00 | 54.75 | 56.55 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 215.00 | 59.40 | 61.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 220.00 | 64.55 | 66.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 225.00 | 70.20 | 71.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST | |||
| 230.00 | 74.60 | 76.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/6/2025 3:59:53 PM EST |