Options Chain for JOHNSON & JOHNSON COM (JNJ) - $154.42 as of 6/3/2025 9:04:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 73.15 | 76.10 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 85.00 | 68.15 | 69.95 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 90.00 | 63.15 | 65.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 95.00 | 57.45 | 60.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 100.00 | 53.15 | 54.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 105.00 | 48.25 | 49.95 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 110.00 | 43.20 | 45.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 115.00 | 38.25 | 40.15 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 120.00 | 34.20 | 35.15 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 125.00 | 28.25 | 30.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 130.00 | 24.35 | 24.95 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 135.00 | 19.35 | 19.95 | 19.55 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 6/3/2025 3:59:54 PM EST |
| 138.00 | 16.40 | 17.05 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 6/3/2025 3:59:54 PM EST | |||
| 139.00 | 15.40 | 16.10 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 6/3/2025 3:59:54 PM EST | |||
| 140.00 | 14.45 | 15.10 | 15.13 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.99 | 0.00 | -0.03 | 5/30/2025 | 6/3/2025 3:59:54 PM EST |
| 141.00 | 13.45 | 14.05 | % | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.03 | 6/3/2025 3:59:54 PM EST | |||
| 142.00 | 12.45 | 13.05 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.04 | 6/3/2025 3:59:54 PM EST | |||
| 143.00 | 11.45 | 12.10 | % | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.06 | 6/3/2025 3:59:54 PM EST | |||
| 144.00 | 10.55 | 11.10 | % | 0 | 0 | 0.33 | 0.93 | 0.02 | -0.07 | 6/3/2025 3:59:54 PM EST | |||
| 145.00 | 9.50 | 10.15 | 8.55 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.92 | 0.02 | -0.08 | 5/28/2025 | 6/3/2025 3:59:54 PM EST |
| 146.00 | 8.55 | 9.25 | % | 0 | 0 | 0.32 | 0.90 | 0.03 | -0.09 | 6/3/2025 3:59:54 PM EST | |||
| 147.00 | 7.60 | 8.10 | % | 0 | 0 | 0.29 | 0.87 | 0.03 | -0.09 | 6/3/2025 3:59:54 PM EST | |||
| 148.00 | 6.85 | 7.15 | 7.30 | % | 10 | 0 | 0.23 | 0.85 | 0.04 | -0.10 | 6/3/2025 | 6/3/2025 3:59:54 PM EST | |
| 149.00 | 4.90 | 6.15 | % | 0 | 0 | 0.22 | 0.82 | 0.04 | -0.10 | 6/3/2025 3:59:54 PM EST | |||
| 150.00 | 4.35 | 5.25 | 6.04 | 0.00 | 0.00% | 0 | 243 | 0.16 | 0.79 | 0.05 | -0.11 | 6/2/2025 | 6/3/2025 3:59:54 PM EST |
| 152.50 | 3.05 | 3.25 | 3.10 | -0.60 | -16.22% | 19 | 122 | 0.19 | 0.67 | 0.07 | -0.11 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 155.00 | 1.53 | 1.68 | 1.55 | -0.69 | -30.81% | 262 | 1,016 | 0.18 | 0.47 | 0.09 | -0.10 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 157.50 | 0.64 | 0.72 | 0.62 | -0.47 | -43.12% | 206 | 1,409 | 0.17 | 0.25 | 0.07 | -0.07 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 160.00 | 0.21 | 0.27 | 0.26 | -0.14 | -35.00% | 64 | 4,580 | 0.17 | 0.12 | 0.04 | -0.04 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 162.50 | 0.04 | 1.05 | 0.14 | +0.03 | +27.28% | 83 | 453 | 0.36 | 0.05 | 0.02 | -0.02 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,668 | 0.18 | 0.02 | 0.01 | -0.01 | 6/2/2025 | 6/3/2025 3:59:54 PM EST |
| 167.50 | 0.00 | 1.27 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.29 | 0.01 | -0.25 | -96.16% | 5 | 7 | 0.31 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 172.50 | 0.00 | 1.26 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.94 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 3:59:54 PM EST |
| 177.50 | 0.00 | 0.74 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.61 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.55 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.53 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.53 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.52 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.53 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 0.53 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.53 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 0.53 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.53 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 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 | 0.54 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/3/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.58 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.66 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.14 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.91 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/3/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.29 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.52 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/3/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.46 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/3/2025 3:59:54 PM EST |
| 138.00 | 0.00 | 1.36 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 6/3/2025 3:59:54 PM EST | |||
| 139.00 | 0.02 | 0.63 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.01 | 0.00 | -0.03 | 6/2/2025 | 6/3/2025 3:59:54 PM EST |
| 140.00 | 0.04 | 0.17 | 0.12 | -0.06 | -33.34% | 86 | 290 | 0.30 | -0.01 | 0.00 | -0.03 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 141.00 | 0.06 | 1.39 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.01 | -0.03 | 6/2/2025 | 6/3/2025 3:59:54 PM EST |
| 142.00 | 0.12 | 0.21 | 0.11 | -0.05 | -31.25% | 4 | 2 | 0.34 | -0.03 | 0.01 | -0.04 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 143.00 | 0.14 | 0.18 | 0.20 | +0.02 | +11.12% | 2 | 2 | 0.29 | -0.05 | 0.01 | -0.06 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 144.00 | 0.17 | 0.20 | 0.17 | -0.02 | -10.53% | 6 | 22 | 0.28 | -0.07 | 0.02 | -0.07 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 145.00 | 0.19 | 0.22 | 0.19 | -0.01 | -5.00% | 6 | 240 | 0.26 | -0.08 | 0.02 | -0.08 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 146.00 | 0.21 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.10 | 0.03 | -0.09 | 5/30/2025 | 6/3/2025 3:59:54 PM EST |
| 147.00 | 0.25 | 0.29 | 0.23 | -0.04 | -14.82% | 17 | 20 | 0.24 | -0.13 | 0.03 | -0.09 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 148.00 | 0.31 | 0.35 | 0.30 | -0.07 | -18.92% | 35 | 27 | 0.22 | -0.15 | 0.04 | -0.10 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 149.00 | 0.39 | 0.43 | 0.42 | +0.03 | +7.70% | 3 | 123 | 0.21 | -0.18 | 0.04 | -0.10 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 150.00 | 0.50 | 0.55 | 0.51 | -0.05 | -8.93% | 111 | 1,079 | 0.20 | -0.21 | 0.05 | -0.11 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 152.50 | 0.97 | 1.11 | 1.10 | +0.28 | +34.15% | 222 | 120 | 0.19 | -0.33 | 0.07 | -0.11 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 155.00 | 1.92 | 2.26 | 2.08 | +0.48 | +30.00% | 15 | 2,633 | 0.17 | -0.53 | 0.09 | -0.10 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 157.50 | 3.50 | 4.65 | 3.16 | -0.69 | -17.93% | 1 | 5 | 0.17 | -0.75 | 0.07 | -0.07 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 160.00 | 5.40 | 5.95 | 5.50 | -0.60 | -9.84% | 3 | 5 | 0.19 | -0.88 | 0.04 | -0.04 | 6/3/2025 | 6/3/2025 3:59:54 PM EST |
| 162.50 | 7.90 | 9.30 | % | 0 | 0 | 0.28 | -0.95 | 0.02 | -0.02 | 6/3/2025 3:59:54 PM EST | |||
| 165.00 | 10.30 | 10.90 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.98 | 0.01 | -0.01 | 5/12/2025 | 6/3/2025 3:59:54 PM EST |
| 167.50 | 12.75 | 13.40 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 170.00 | 15.15 | 15.80 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 172.50 | 17.75 | 19.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 175.00 | 20.25 | 20.75 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 177.50 | 22.70 | 23.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 180.00 | 24.30 | 26.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 185.00 | 29.15 | 31.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 190.00 | 34.30 | 37.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 195.00 | 39.45 | 41.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 200.00 | 44.15 | 46.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 205.00 | 49.30 | 51.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 210.00 | 54.35 | 56.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 215.00 | 59.30 | 61.75 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 220.00 | 65.20 | 66.75 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 225.00 | 69.10 | 71.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST | |||
| 230.00 | 74.20 | 76.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/3/2025 3:59:54 PM EST |