Options Chain for JOHNSON & JOHNSON COM (JNJ) - $155.22 as of 6/16/2025 8:40:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 74.90 | 76.30 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 85.00 | 69.90 | 71.35 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 90.00 | 64.90 | 65.75 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 95.00 | 59.95 | 61.35 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 100.00 | 55.00 | 56.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 105.00 | 50.00 | 51.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 110.00 | 44.75 | 45.85 | 45.07 | % | 1 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:50 PM EST | |
| 115.00 | 40.10 | 40.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 120.00 | 34.25 | 36.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 125.00 | 30.10 | 31.65 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 130.00 | 25.10 | 26.65 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 135.00 | 20.15 | 21.70 | 20.59 | +0.41 | +2.04% | 1 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 140.00 | 15.20 | 16.45 | 15.45 | 0.00 | 0.00% | 0 | 21 | 0.41 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/16/2025 3:59:50 PM EST |
| 143.00 | 11.60 | 13.70 | % | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.02 | 6/16/2025 3:59:50 PM EST | |||
| 144.00 | 11.25 | 12.90 | % | 0 | 0 | 0.35 | 0.97 | 0.01 | -0.04 | 6/16/2025 3:59:50 PM EST | |||
| 145.00 | 10.30 | 11.65 | 10.34 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.96 | 0.01 | -0.05 | 6/6/2025 | 6/16/2025 3:59:50 PM EST |
| 146.00 | 9.30 | 10.10 | % | 0 | 0 | 0.29 | 0.94 | 0.02 | -0.06 | 6/16/2025 3:59:50 PM EST | |||
| 147.00 | 8.35 | 9.95 | 8.45 | % | 3 | 0 | 0.30 | 0.93 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 3:59:50 PM EST | |
| 148.00 | 7.35 | 9.00 | % | 0 | 0 | 0.21 | 0.90 | 0.03 | -0.07 | 6/16/2025 3:59:50 PM EST | |||
| 149.00 | 6.55 | 7.90 | % | 0 | 0 | 0.27 | 0.88 | 0.04 | -0.07 | 6/16/2025 3:59:50 PM EST | |||
| 150.00 | 5.60 | 5.95 | 5.41 | -1.84 | -25.38% | 31 | 175 | 0.18 | 0.85 | 0.04 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 152.50 | 3.60 | 3.80 | 3.50 | -1.85 | -34.58% | 23 | 13 | 0.18 | 0.74 | 0.07 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 155.00 | 1.88 | 2.04 | 1.81 | -1.62 | -47.23% | 115 | 831 | 0.16 | 0.55 | 0.10 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 157.50 | 0.74 | 0.83 | 0.77 | -1.09 | -58.61% | 1,346 | 265 | 0.15 | 0.30 | 0.09 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 160.00 | 0.20 | 0.26 | 0.18 | -0.63 | -77.78% | 439 | 2,408 | 0.14 | 0.12 | 0.05 | -0.04 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 162.50 | 0.05 | 0.21 | 0.07 | -0.23 | -76.67% | 31 | 69 | 0.17 | 0.04 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 165.00 | 0.02 | 0.17 | 0.03 | -0.10 | -76.93% | 12 | 1,990 | 0.19 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 167.50 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 0.78 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.57 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 177.50 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.45 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.60 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.55 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.53 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.53 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 0.53 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 0.53 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.53 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 0.53 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.53 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 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 | 0.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.49 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.49 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.32 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.76 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.26 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.07 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.04 | -0.16 | -80.00% | 22 | 21 | 0.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 140.00 | 0.05 | 0.15 | 0.06 | -0.04 | -40.00% | 83 | 177 | 0.31 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 143.00 | 0.00 | 1.07 | 0.15 | -0.01 | -6.25% | 10 | 15 | 0.45 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 144.00 | 0.00 | 0.15 | % | 0 | 0 | 0.27 | -0.03 | 0.01 | -0.04 | 6/16/2025 3:59:50 PM EST | |||
| 145.00 | 0.12 | 0.16 | 0.13 | -0.05 | -27.78% | 33 | 189 | 0.25 | -0.04 | 0.01 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 146.00 | 0.13 | 0.19 | 0.14 | -0.09 | -39.13% | 30 | 2 | 0.23 | -0.06 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 147.00 | 0.17 | 0.21 | 0.17 | -0.31 | -64.59% | 27 | 2 | 0.22 | -0.07 | 0.02 | -0.06 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 148.00 | 0.19 | 0.24 | 0.21 | -0.07 | -25.00% | 12 | 6 | 0.21 | -0.10 | 0.03 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 149.00 | 0.25 | 0.30 | 0.29 | % | 26 | 0 | 0.20 | -0.12 | 0.04 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST | |
| 150.00 | 0.33 | 0.39 | 0.40 | +0.05 | +14.29% | 24 | 123 | 0.19 | -0.15 | 0.04 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 152.50 | 0.68 | 0.76 | 0.81 | +0.10 | +14.09% | 254 | 69 | 0.17 | -0.26 | 0.07 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 155.00 | 1.42 | 1.55 | 1.52 | +0.39 | +34.52% | 220 | 153 | 0.16 | -0.45 | 0.10 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 157.50 | 2.69 | 3.05 | 3.40 | +1.05 | +44.69% | 10 | 34 | 0.14 | -0.70 | 0.09 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 160.00 | 4.60 | 5.25 | 5.36 | +2.01 | +60.00% | 14 | 23 | 0.21 | -0.88 | 0.05 | -0.04 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 162.50 | 7.05 | 7.60 | 8.00 | % | 10 | 0 | 0.24 | -0.96 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST | |
| 165.00 | 9.55 | 10.05 | 10.44 | +2.91 | +38.65% | 3 | 3 | 0.32 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 167.50 | 11.50 | 12.60 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 170.00 | 13.50 | 15.05 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 172.50 | 15.40 | 18.60 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 175.00 | 18.45 | 21.05 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 177.50 | 21.05 | 23.95 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 180.00 | 24.05 | 26.45 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 185.00 | 28.80 | 31.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 190.00 | 34.40 | 35.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 195.00 | 38.55 | 40.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 200.00 | 43.55 | 45.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 205.00 | 48.00 | 50.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 210.00 | 54.40 | 55.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 215.00 | 59.45 | 61.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 220.00 | 63.20 | 65.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 225.00 | 69.45 | 70.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 230.00 | 73.20 | 75.75 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST |