Options Chain for JOHNSON & JOHNSON COM (JNJ) - $155.00 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.05 | 76.35 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 69.10 | 71.65 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 64.00 | 67.05 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 58.50 | 61.55 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 53.75 | 56.80 | 54.75 | 0.00 | 0.00% | 0 | 23 | 1.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 48.45 | 51.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 43.55 | 46.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 39.20 | 41.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 34.05 | 36.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 125.00 | 30.00 | 31.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 130.00 | 24.10 | 26.15 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 135.00 | 20.20 | 21.85 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 140.00 | 15.35 | 15.95 | 16.04 | % | 1 | 0 | 0.39 | 0.94 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 145.00 | 9.10 | 11.35 | % | 0 | 0 | 0.28 | 0.84 | 0.03 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 150.00 | 6.35 | 6.85 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.70 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 155.00 | 2.84 | 3.50 | 3.55 | -0.65 | -15.48% | 1 | 41 | 0.19 | 0.49 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 160.00 | 1.01 | 1.38 | 1.16 | -0.14 | -10.77% | 1,814 | 441 | 0.17 | 0.26 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 165.00 | 0.20 | 0.45 | 0.34 | -0.18 | -34.62% | 78 | 400 | 0.16 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 170.00 | 0.01 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.18 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.66 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 1.34 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 1.32 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 1.33 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 195.00 | 0.00 | 1.33 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 1.32 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 205.00 | 0.00 | 1.32 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 210.00 | 0.00 | 1.32 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 215.00 | 0.00 | 1.32 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 1.32 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 225.00 | 0.00 | 2.06 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 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 | 1.33 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.33 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 2.14 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.33 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.34 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.33 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.18 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.65 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.66 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 135.00 | 0.24 | 0.47 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 140.00 | 0.27 | 0.57 | 0.48 | -0.11 | -18.65% | 16 | 68 | 0.23 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 145.00 | 0.75 | 1.20 | 0.91 | +0.14 | +18.19% | 9 | 15 | 0.22 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 150.00 | 1.56 | 2.18 | 1.83 | +0.11 | +6.40% | 7 | 216 | 0.20 | -0.30 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 155.00 | 3.40 | 3.85 | 3.51 | -0.59 | -14.39% | 13 | 8 | 0.18 | -0.51 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 160.00 | 6.55 | 7.65 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.74 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 165.00 | 10.80 | 11.40 | % | 0 | 0 | 0.33 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 170.00 | 15.50 | 16.65 | % | 0 | 0 | 0.32 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 175.00 | 19.40 | 22.10 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 180.00 | 24.35 | 27.35 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 185.00 | 28.75 | 32.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 190.00 | 34.35 | 37.05 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 195.00 | 39.20 | 41.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 200.00 | 45.20 | 47.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 205.00 | 49.20 | 52.55 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 210.00 | 54.10 | 56.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 215.00 | 59.30 | 62.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 220.00 | 64.10 | 66.75 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 225.00 | 70.10 | 71.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |