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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 77.80 | 80.85 | 70.75 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2025 3:59:52 PM EST |
| 80.00 | 72.95 | 76.30 | 83.80 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:52 PM EST |
| 85.00 | 69.20 | 70.35 | 81.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 64.20 | 65.55 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 95.00 | 59.20 | 60.50 | 58.56 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 3:59:52 PM EST |
| 100.00 | 54.35 | 55.55 | 54.90 | 0.00 | 0.00% | 0 | 25 | 0.75 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:52 PM EST |
| 105.00 | 49.25 | 50.50 | 54.05 | 0.00 | 0.00% | 0 | 38 | 0.71 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 110.00 | 44.40 | 45.50 | 34.50 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.99 | 0.00 | 0.00 | 1/10/2025 | 4/25/2025 3:59:52 PM EST |
| 115.00 | 39.30 | 40.50 | 38.53 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.98 | 0.00 | -0.01 | 4/14/2025 | 4/25/2025 3:59:52 PM EST |
| 120.00 | 34.40 | 35.50 | 38.61 | 0.00 | 0.00% | 0 | 141 | 0.39 | 0.97 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 125.00 | 29.50 | 30.75 | 29.17 | 0.00 | 0.00% | 0 | 103 | 0.36 | 0.95 | 0.01 | -0.02 | 4/14/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 24.50 | 25.90 | 21.55 | 0.00 | 0.00% | 0 | 366 | 0.32 | 0.94 | 0.01 | -0.02 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 135.00 | 19.75 | 20.85 | 19.75 | -0.95 | -4.59% | 1 | 1,750 | 0.29 | 0.90 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 140.00 | 15.60 | 16.60 | 15.35 | -0.45 | -2.85% | 1 | 368 | 0.29 | 0.85 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 145.00 | 11.25 | 12.15 | 10.90 | -0.70 | -6.04% | 4 | 1,399 | 0.25 | 0.78 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 7.40 | 8.40 | 7.45 | -0.13 | -1.72% | 140 | 2,447 | 0.23 | 0.66 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 4.35 | 5.10 | 4.40 | -0.40 | -8.34% | 125 | 6,776 | 0.20 | 0.49 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 2.07 | 2.61 | 2.22 | -0.16 | -6.73% | 115 | 11,509 | 0.18 | 0.32 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 0.81 | 1.09 | 1.00 | -0.10 | -9.10% | 189 | 10,079 | 0.18 | 0.18 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 170.00 | 0.42 | 0.48 | 0.43 | -0.04 | -8.52% | 653 | 6,577 | 0.18 | 0.09 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 175.00 | 0.15 | 0.33 | 0.18 | -0.04 | -18.19% | 72 | 16,131 | 0.19 | 0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 180.00 | 0.01 | 0.20 | 0.10 | -0.02 | -16.67% | 29 | 3,019 | 0.19 | 0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 185.00 | 0.01 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 2,302 | 0.25 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:52 PM EST |
| 190.00 | 0.05 | 0.33 | 0.21 | 0.00 | 0.00% | 0 | 908 | 0.27 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.31 | 0.06 | 0.00 | 0.00% | 0 | 924 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 200.00 | 0.03 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 935 | 0.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,481 | 0.40 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.73 | 0.03 | 0.00 | 0.00% | 0 | 509 | 0.61 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.28 | 0.02 | 0.00 | 0.00% | 0 | 218 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 381 | 0.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 590 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 80.00 | 0.01 | 0.21 | 0.03 | -0.02 | -40.00% | 1 | 424 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.68 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.56 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 95.00 | 0.01 | 1.55 | 0.07 | 0.00 | 0.00% | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.58 | 0.09 | 0.00 | 0.00% | 0 | 1,009 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.59 | 0.13 | 0.00 | 0.00% | 0 | 706 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:52 PM EST |
| 110.00 | 0.16 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 312 | 0.45 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:52 PM EST |
| 115.00 | 0.01 | 0.27 | 0.11 | -0.12 | -52.18% | 1 | 1,377 | 0.34 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 120.00 | 0.14 | 1.05 | 0.36 | 0.00 | 0.00% | 0 | 1,067 | 0.41 | -0.03 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:52 PM EST |
| 125.00 | 0.20 | 0.60 | 0.28 | -0.13 | -31.71% | 3 | 970 | 0.33 | -0.05 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 130.00 | 0.41 | 0.54 | 0.49 | -0.10 | -16.95% | 8 | 2,373 | 0.32 | -0.06 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 135.00 | 0.65 | 0.94 | 0.77 | +0.02 | +2.67% | 87 | 2,806 | 0.28 | -0.10 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 140.00 | 1.00 | 1.15 | 1.18 | +0.07 | +6.31% | 142 | 4,068 | 0.24 | -0.15 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 145.00 | 1.67 | 1.88 | 1.81 | +0.01 | +0.56% | 283 | 14,195 | 0.23 | -0.22 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 150.00 | 3.05 | 3.15 | 3.07 | +0.07 | +2.34% | 1,536 | 7,475 | 0.21 | -0.34 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 155.00 | 5.05 | 5.15 | 5.38 | +0.40 | +8.04% | 617 | 4,261 | 0.20 | -0.51 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 160.00 | 7.90 | 8.15 | 8.60 | +0.35 | +4.25% | 89 | 5,647 | 0.19 | -0.68 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 165.00 | 11.80 | 12.05 | 12.25 | +0.75 | +6.53% | 35 | 2,640 | 0.20 | -0.82 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:52 PM EST |
| 170.00 | 15.85 | 17.00 | 14.99 | 0.00 | 0.00% | 0 | 317 | 0.22 | -0.91 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:52 PM EST |
| 175.00 | 20.75 | 21.90 | 21.18 | 0.00 | 0.00% | 0 | 262 | 0.26 | -0.96 | 0.01 | -0.01 | 4/2/2025 | 4/25/2025 3:59:52 PM EST |
| 180.00 | 25.60 | 26.70 | 22.40 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.97 | 0.00 | -0.01 | 4/3/2025 | 4/25/2025 3:59:52 PM EST |
| 185.00 | 29.50 | 31.70 | 19.60 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:52 PM EST |
| 190.00 | 35.50 | 36.70 | 24.80 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:52 PM EST |
| 195.00 | 40.45 | 41.65 | 41.37 | 0.00 | 0.00% | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 4/25/2025 3:59:52 PM EST |
| 200.00 | 45.45 | 46.65 | 37.26 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 4/25/2025 3:59:52 PM EST |
| 210.00 | 55.35 | 56.55 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 220.00 | 65.35 | 66.45 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 230.00 | 75.25 | 76.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST | |||
| 240.00 | 85.25 | 86.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:52 PM EST |