Options Chain for JOHNSON & JOHNSON COM (JNJ) - $156.00 as of 5/9/2025 9:04:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0 | 0 | EST | |||||||||
| 85.00 | % | 0 | 0 | EST | |||||||||
| 90.00 | 64.90 | 66.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 95.00 | 59.75 | 61.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 100.00 | 54.90 | 56.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 105.00 | 49.70 | 51.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 110.00 | 44.65 | 47.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 115.00 | 39.00 | 41.50 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 120.00 | 34.75 | 36.70 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 125.00 | 29.95 | 31.80 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 130.00 | 24.60 | 26.45 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.01 | 5/8/2025 3:28:55 PM EST | |||
| 135.00 | 20.35 | 21.55 | % | 0 | 0 | 0.29 | 0.94 | 0.01 | -0.01 | 5/8/2025 3:28:55 PM EST | |||
| 140.00 | 14.35 | 16.95 | % | 0 | 0 | 0.27 | 0.89 | 0.01 | -0.02 | 5/8/2025 3:28:55 PM EST | |||
| 145.00 | 10.95 | 12.60 | % | 0 | 0 | 0.24 | 0.81 | 0.02 | -0.03 | 5/8/2025 3:28:55 PM EST | |||
| 150.00 | 6.05 | 8.35 | % | 0 | 0 | 0.22 | 0.70 | 0.03 | -0.04 | 5/8/2025 3:28:55 PM EST | |||
| 155.00 | 4.25 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.54 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 160.00 | 1.56 | 2.74 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.20 | 0.36 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 165.00 | 0.00 | 1.43 | % | 0 | 0 | 0.20 | 0.21 | 0.03 | -0.03 | 5/8/2025 3:28:55 PM EST | |||
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 0.19 | 0.10 | 0.02 | -0.02 | 5/8/2025 3:28:55 PM EST | |||
| 175.00 | 0.00 | 0.76 | % | 0 | 0 | 0.24 | 0.05 | 0.01 | -0.01 | 5/8/2025 3:28:55 PM EST | |||
| 180.00 | 0.00 | 0.73 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 185.00 | 0.00 | 0.63 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 190.00 | 0.00 | 0.59 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 195.00 | 0.00 | 0.56 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 200.00 | 0.00 | 0.55 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 210.00 | 0.00 | 0.52 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 215.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 220.00 | 0.00 | 0.48 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 225.00 | 0.00 | 0.46 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 230.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0 | 0 | EST | |||||||||
| 85.00 | % | 0 | 0 | EST | |||||||||
| 90.00 | 0.00 | 0.66 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 95.00 | 0.00 | 0.73 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 105.00 | 0.00 | 0.86 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 115.00 | 0.00 | 0.77 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 120.00 | 0.00 | 0.81 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 125.00 | 0.00 | 0.88 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.04 | 0.01 | -0.01 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 135.00 | 0.00 | 0.96 | % | 0 | 0 | 0.31 | -0.06 | 0.01 | -0.01 | 5/8/2025 3:28:55 PM EST | |||
| 140.00 | 0.68 | 1.29 | 0.92 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.11 | 0.01 | -0.02 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 145.00 | 0.00 | 1.93 | 1.33 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.19 | 0.02 | -0.03 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 150.00 | 0.95 | 4.60 | 2.46 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.30 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 155.00 | 2.87 | 4.90 | 4.17 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.46 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 160.00 | 6.85 | 8.75 | % | 0 | 0 | 0.19 | -0.64 | 0.03 | -0.04 | 5/8/2025 3:28:55 PM EST | |||
| 165.00 | 10.20 | 12.45 | % | 0 | 0 | 0.20 | -0.79 | 0.03 | -0.03 | 5/8/2025 3:28:55 PM EST | |||
| 170.00 | 15.05 | 16.30 | % | 0 | 0 | 0.15 | -0.90 | 0.02 | -0.02 | 5/8/2025 3:28:55 PM EST | |||
| 175.00 | 19.90 | 21.45 | % | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.01 | 5/8/2025 3:28:55 PM EST | |||
| 180.00 | 24.55 | 27.15 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 185.00 | 29.85 | 31.85 | % | 0 | 0 | 0.31 | -0.99 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 190.00 | 33.85 | 36.65 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 195.00 | 39.60 | 41.30 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 200.00 | 44.60 | 46.85 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 205.00 | 49.50 | 52.15 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 210.00 | 54.75 | 56.35 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 215.00 | 59.60 | 61.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 220.00 | 64.45 | 66.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 225.00 | 69.80 | 72.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 230.00 | 74.40 | 76.65 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |