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 | 72.75 | 76.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 85.00 | 67.75 | 71.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 90.00 | 62.85 | 66.05 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 95.00 | 58.95 | 60.35 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 100.00 | 53.95 | 55.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 105.00 | 49.00 | 50.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 110.00 | 44.00 | 45.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 115.00 | 39.05 | 40.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 120.00 | 33.95 | 35.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 125.00 | 28.95 | 30.45 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 130.00 | 24.20 | 25.35 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 135.00 | 19.20 | 20.40 | % | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:52 PM EST | |||
| 140.00 | 14.30 | 15.50 | 14.00 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.97 | 0.01 | -0.04 | 4/15/2025 | 4/25/2025 3:59:52 PM EST |
| 141.00 | 13.20 | 14.55 | % | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 142.00 | 12.35 | 13.55 | % | 0 | 0 | 0.33 | 0.96 | 0.01 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 143.00 | 11.35 | 12.55 | % | 0 | 0 | 0.34 | 0.94 | 0.02 | -0.05 | 4/25/2025 3:59:52 PM EST | |||
| 144.00 | 10.50 | 11.65 | % | 0 | 0 | 0.33 | 0.92 | 0.02 | -0.06 | 4/25/2025 3:59:52 PM EST | |||
| 145.00 | 9.50 | 10.60 | 11.20 | 0.00 | 0.00% | 0 | 22 | 0.28 | 0.90 | 0.02 | -0.07 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 146.00 | 8.80 | 9.90 | % | 0 | 0 | 0.25 | 0.89 | 0.03 | -0.07 | 4/25/2025 3:59:52 PM EST | |||
| 147.00 | 8.15 | 8.95 | 8.80 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.86 | 0.03 | -0.08 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 148.00 | 7.25 | 8.10 | 9.95 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.84 | 0.04 | -0.08 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 149.00 | 5.95 | 7.20 | 7.25 | 0.00 | 0.00% | 0 | 51 | 0.23 | 0.81 | 0.04 | -0.09 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 5.50 | 6.60 | 5.44 | 0.00 | 0.00% | 0 | 68 | 0.27 | 0.77 | 0.05 | -0.09 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 152.50 | 3.10 | 3.85 | 3.53 | -0.41 | -10.41% | 25 | 100 | 0.18 | 0.66 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 2.12 | 2.29 | 2.27 | -0.29 | -11.33% | 142 | 127 | 0.19 | 0.49 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 157.50 | 0.93 | 1.24 | 1.17 | -0.21 | -15.22% | 486 | 778 | 0.19 | 0.32 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 0.35 | 0.57 | 0.55 | -0.12 | -17.91% | 133 | 1,307 | 0.18 | 0.18 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 162.50 | 0.19 | 0.28 | 0.27 | 0.00 | 0.00% | 19 | 1,665 | 0.18 | 0.10 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 0.05 | 0.31 | 0.13 | -0.04 | -23.53% | 19 | 1,866 | 0.21 | 0.05 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 167.50 | 0.02 | 0.36 | 0.07 | -0.01 | -12.50% | 96 | 99 | 0.28 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.64 | 0.06 | 0.00 | 0.00% | 0 | 307 | 0.29 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 172.50 | 0.00 | 1.30 | 0.05 | -0.06 | -54.55% | 1 | 36 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.66 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:52 PM EST |
| 177.50 | 0.00 | 1.29 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.29 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 182.50 | 0.00 | 1.28 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 187.50 | 0.00 | 1.28 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.28 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.28 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.28 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.28 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 1.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 1.24 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.23 | % | 0 | 0 | 1.16 | 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 | 1.82 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.82 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.82 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.82 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.82 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.82 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.82 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.67 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.69 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 0.01 | 1.01 | 0.13 | +0.01 | +8.34% | 40 | 12 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.86 | 0.01 | 0.00 | 0.00% | 0 | 95 | 0.67 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 140.00 | 0.12 | 0.23 | 0.17 | -0.09 | -34.62% | 15 | 59 | 0.31 | -0.03 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 141.00 | 0.04 | 0.54 | % | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 142.00 | 0.10 | 0.53 | % | 0 | 0 | 0.33 | -0.04 | 0.01 | -0.04 | 4/25/2025 3:59:52 PM EST | |||
| 143.00 | 0.12 | 0.63 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.06 | 0.02 | -0.05 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 144.00 | 0.24 | 0.33 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.08 | 0.02 | -0.06 | 4/21/2025 | 4/25/2025 3:59:52 PM EST |
| 145.00 | 0.29 | 0.36 | 0.32 | -0.06 | -15.79% | 1 | 80 | 0.25 | -0.10 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 146.00 | 0.02 | 0.65 | % | 0 | 0 | 0.24 | -0.11 | 0.03 | -0.07 | 4/25/2025 3:59:52 PM EST | |||
| 147.00 | 0.41 | 1.02 | 0.71 | 0.00 | 0.00% | 0 | 76 | 0.27 | -0.14 | 0.03 | -0.08 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 148.00 | 0.49 | 0.79 | 1.05 | +0.29 | +38.16% | 2 | 36 | 0.24 | -0.16 | 0.04 | -0.08 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 149.00 | 0.63 | 0.73 | 0.82 | +0.09 | +12.33% | 62 | 123 | 0.22 | -0.19 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 0.78 | 0.90 | 0.84 | -0.11 | -11.58% | 112 | 90 | 0.22 | -0.23 | 0.05 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 152.50 | 1.33 | 1.48 | 1.76 | +0.29 | +19.73% | 204 | 238 | 0.20 | -0.34 | 0.06 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 2.10 | 2.49 | 2.88 | +0.38 | +15.20% | 135 | 73 | 0.18 | -0.51 | 0.07 | -0.09 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 157.50 | 3.20 | 3.95 | 4.40 | +0.13 | +3.05% | 13 | 51 | 0.15 | -0.68 | 0.06 | -0.07 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 5.15 | 6.10 | 6.45 | +0.35 | +5.74% | 3 | 59 | 0.16 | -0.82 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 162.50 | 7.65 | 8.75 | 4.95 | 0.00 | 0.00% | 0 | 61 | 0.26 | -0.90 | 0.03 | -0.03 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 10.10 | 10.95 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.95 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 167.50 | 12.60 | 13.70 | 13.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.98 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 170.00 | 15.15 | 15.85 | 20.74 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:52 PM EST |
| 172.50 | 17.45 | 18.65 | 26.80 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 175.00 | 20.15 | 21.15 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 177.50 | 21.90 | 23.30 | 24.35 | % | 1 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST | |
| 180.00 | 24.90 | 26.15 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 182.50 | 27.40 | 28.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 185.00 | 29.90 | 31.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 187.50 | 32.45 | 33.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 190.00 | 34.90 | 36.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 195.00 | 39.95 | 41.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 200.00 | 44.90 | 46.25 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 205.00 | 49.85 | 51.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 210.00 | 55.00 | 56.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 215.00 | 60.00 | 61.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 220.00 | 64.95 | 66.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 225.00 | 69.15 | 71.15 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 230.00 | 74.95 | 76.05 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST |