Options Chain for JOHNSON & JOHNSON COM (JNJ) - $155.66 as of 5/9/2025 12:45:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.10 | 75.65 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 85.00 | 70.00 | 70.65 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 90.00 | 64.85 | 65.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 95.00 | 60.10 | 60.65 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 100.00 | 54.95 | 55.75 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 105.00 | 50.05 | 50.75 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 110.00 | 45.10 | 45.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 115.00 | 39.90 | 40.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 120.00 | 35.05 | 35.75 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 125.00 | 30.20 | 30.75 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 130.00 | 25.00 | 25.80 | 21.30 | 0.00 | 0.00% | 0 | 10 | 0.58 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/9/2025 11:59:07 AM EST |
| 135.00 | 20.15 | 20.80 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 140.00 | 15.20 | 15.95 | 17.39 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.97 | 0.01 | -0.01 | 4/29/2025 | 5/9/2025 11:59:07 AM EST |
| 145.00 | 10.65 | 11.00 | 11.45 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.89 | 0.02 | -0.03 | 5/5/2025 | 5/9/2025 11:59:07 AM EST |
| 150.00 | 6.35 | 6.50 | 7.97 | 0.00 | 0.00% | 0 | 56 | 0.24 | 0.75 | 0.04 | -0.05 | 5/7/2025 | 5/9/2025 11:59:07 AM EST |
| 155.00 | 2.87 | 3.00 | 3.15 | -0.25 | -7.36% | 5 | 501 | 0.21 | 0.52 | 0.05 | -0.06 | 5/9/2025 | 5/9/2025 11:59:07 AM EST |
| 160.00 | 0.86 | 0.95 | 0.96 | -0.45 | -31.92% | 19 | 3,469 | 0.18 | 0.24 | 0.05 | -0.05 | 5/9/2025 | 5/9/2025 11:59:07 AM EST |
| 165.00 | 0.18 | 0.28 | 0.27 | -0.13 | -32.50% | 14 | 533 | 0.18 | 0.07 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 11:59:07 AM EST |
| 170.00 | 0.02 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.22 | 0.02 | 0.01 | -0.01 | 5/7/2025 | 5/9/2025 11:59:07 AM EST |
| 175.00 | 0.00 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 11:59:07 AM EST |
| 180.00 | 0.00 | 0.44 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 185.00 | 0.00 | 0.41 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 190.00 | 0.00 | 0.53 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 200.00 | 0.00 | 0.47 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 205.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 210.00 | 0.00 | 0.44 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 215.00 | 0.00 | 0.43 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 220.00 | 0.00 | 0.43 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/9/2025 11:59:07 AM EST |
| 230.00 | 0.00 | 0.43 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.44 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 90.00 | 0.00 | 0.48 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 100.00 | 0.00 | 0.58 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 105.00 | 0.00 | 0.63 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 110.00 | 0.00 | 0.24 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 115.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 140 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 11:59:07 AM EST |
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.33 | +0.14 | +73.69% | 3 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 11:59:07 AM EST |
| 130.00 | 0.00 | 0.77 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 11:59:07 AM EST |
| 135.00 | 0.10 | 0.39 | 0.39 | +0.09 | +30.00% | 3 | 18 | 0.34 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 11:59:07 AM EST |
| 140.00 | 0.36 | 0.40 | 0.38 | +0.03 | +8.58% | 8 | 193 | 0.29 | -0.03 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 11:59:07 AM EST |
| 145.00 | 0.68 | 0.75 | 0.64 | -0.08 | -11.12% | 25 | 163 | 0.25 | -0.11 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 11:59:07 AM EST |
| 150.00 | 1.53 | 1.65 | 1.51 | 0.00 | 0.00% | 0 | 413 | 0.23 | -0.25 | 0.04 | -0.05 | 5/8/2025 | 5/9/2025 11:59:07 AM EST |
| 155.00 | 3.35 | 3.55 | 3.12 | -0.09 | -2.81% | 8 | 302 | 0.22 | -0.48 | 0.05 | -0.06 | 5/9/2025 | 5/9/2025 11:59:07 AM EST |
| 160.00 | 6.55 | 6.80 | 7.78 | 0.00 | 0.00% | 0 | 11 | 0.22 | -0.76 | 0.05 | -0.05 | 4/24/2025 | 5/9/2025 11:59:07 AM EST |
| 165.00 | 10.70 | 11.30 | 10.10 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.93 | 0.02 | -0.02 | 5/2/2025 | 5/9/2025 11:59:07 AM EST |
| 170.00 | 15.55 | 16.25 | 16.25 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.98 | 0.01 | -0.01 | 4/24/2025 | 5/9/2025 11:59:07 AM EST |
| 175.00 | 20.50 | 21.20 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 180.00 | 25.40 | 26.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 185.00 | 30.45 | 31.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 190.00 | 35.40 | 36.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 195.00 | 40.40 | 40.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 200.00 | 45.30 | 46.00 | 46.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 11:59:07 AM EST |
| 205.00 | 50.30 | 51.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 210.00 | 55.20 | 55.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 215.00 | 60.25 | 60.95 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 220.00 | 64.90 | 66.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 225.00 | 70.05 | 71.15 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST | |||
| 230.00 | 75.35 | 75.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/9/2025 11:59:07 AM EST |