Options Chain for JOHNSON & JOHNSON COM (JNJ) - $152.94 as of 5/27/2025 2:02:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 71.40 | 73.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 85.00 | 66.40 | 69.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 90.00 | 61.40 | 64.15 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 95.00 | 56.85 | 58.65 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 100.00 | 52.65 | 53.30 | 53.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 105.00 | 47.45 | 48.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 110.00 | 42.70 | 43.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 115.00 | 37.70 | 38.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 120.00 | 32.70 | 33.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 125.00 | 27.80 | 28.35 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 130.00 | 22.75 | 23.30 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 135.00 | 17.80 | 18.40 | 18.20 | % | 1 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST | |
| 139.00 | 13.85 | 14.50 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.07 | 5/27/2025 12:58:57 PM EST | |||
| 140.00 | 12.85 | 13.40 | 12.95 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.95 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 141.00 | 11.90 | 12.55 | % | 0 | 0 | 0.38 | 0.93 | 0.02 | -0.08 | 5/27/2025 12:58:57 PM EST | |||
| 142.00 | 10.90 | 11.55 | % | 0 | 0 | 0.38 | 0.92 | 0.02 | -0.08 | 5/27/2025 12:58:57 PM EST | |||
| 143.00 | 10.10 | 10.45 | % | 0 | 0 | 0.34 | 0.91 | 0.02 | -0.09 | 5/27/2025 12:58:57 PM EST | |||
| 144.00 | 9.00 | 9.45 | % | 0 | 0 | 0.31 | 0.89 | 0.02 | -0.09 | 5/27/2025 12:58:57 PM EST | |||
| 145.00 | 8.05 | 8.55 | 8.45 | 0.00 | 0.00% | 13 | 10 | 0.27 | 0.88 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 146.00 | 6.85 | 7.50 | % | 0 | 0 | 0.28 | 0.86 | 0.03 | -0.09 | 5/27/2025 12:58:57 PM EST | |||
| 147.00 | 6.35 | 6.60 | % | 0 | 0 | 0.26 | 0.84 | 0.04 | -0.09 | 5/27/2025 12:58:57 PM EST | |||
| 148.00 | 5.45 | 5.65 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.24 | 0.82 | 0.05 | -0.09 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 149.00 | 4.60 | 4.80 | 5.08 | -0.12 | -2.31% | 1 | 1 | 0.21 | 0.79 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 150.00 | 3.75 | 3.95 | 3.64 | +0.24 | +7.06% | 37 | 93 | 0.20 | 0.75 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 152.50 | 2.07 | 2.17 | 2.03 | +0.16 | +8.56% | 517 | 1,327 | 0.18 | 0.56 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 155.00 | 0.91 | 0.98 | 0.94 | -0.06 | -6.00% | 111 | 876 | 0.17 | 0.33 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 157.50 | 0.32 | 0.36 | 0.33 | -0.10 | -23.26% | 190 | 309 | 0.17 | 0.16 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 160.00 | 0.09 | 0.12 | 0.13 | -0.03 | -18.75% | 172 | 2,933 | 0.17 | 0.06 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 162.50 | 0.03 | 0.05 | 0.05 | -0.04 | -44.45% | 10 | 114 | 0.19 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | -0.01 | -20.00% | 4 | 988 | 0.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 167.50 | 0.00 | 0.47 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 170.00 | 0.00 | 0.51 | 0.33 | 0.00 | 0.00% | 0 | 289 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 172.50 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 175.00 | 0.01 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:57 PM EST |
| 177.50 | 0.00 | 0.53 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 190.00 | 0.00 | 0.44 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 200.00 | 0.00 | 0.43 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 205.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 220.00 | 0.00 | 0.71 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 225.00 | 0.00 | 0.66 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 230.00 | 0.00 | 0.43 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 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 | 0.43 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 90.00 | 0.00 | 0.43 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 95.00 | 0.00 | 0.43 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 115.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 0.68 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 130.00 | 0.03 | 0.68 | 0.05 | -0.10 | -66.67% | 2 | 14 | 0.57 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 135.00 | 0.05 | 0.27 | 0.30 | +0.09 | +42.86% | 1 | 121 | 0.41 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 139.00 | 0.12 | 0.35 | 0.12 | -0.13 | -52.00% | 12 | 3 | 0.33 | -0.05 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 140.00 | 0.10 | 0.31 | 0.15 | -0.14 | -48.28% | 15 | 131 | 0.34 | -0.05 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 141.00 | 0.14 | 0.18 | 0.39 | 0.00 | 0.00% | 0 | 33 | 0.30 | -0.07 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 12:58:57 PM EST |
| 142.00 | 0.16 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 52 | 0.29 | -0.08 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 143.00 | 0.18 | 0.22 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.09 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 144.00 | 0.21 | 0.25 | 0.21 | -0.22 | -51.17% | 101 | 233 | 0.26 | -0.11 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 145.00 | 0.24 | 0.28 | 0.28 | -0.24 | -46.16% | 14 | 1,043 | 0.25 | -0.12 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 146.00 | 0.29 | 0.35 | 0.34 | -0.27 | -44.27% | 1 | 124 | 0.23 | -0.14 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 147.00 | 0.35 | 0.42 | 0.51 | -0.34 | -40.00% | 1 | 92 | 0.22 | -0.16 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 148.00 | 0.45 | 0.51 | 0.51 | -0.40 | -43.96% | 110 | 678 | 0.21 | -0.18 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 149.00 | 0.57 | 0.64 | 0.62 | -0.97 | -61.01% | 448 | 8 | 0.20 | -0.21 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 150.00 | 0.75 | 0.82 | 0.81 | -0.69 | -46.00% | 114 | 301 | 0.20 | -0.25 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 152.50 | 1.48 | 1.58 | 1.66 | -1.00 | -37.60% | 33 | 123 | 0.18 | -0.44 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 155.00 | 2.79 | 2.94 | 3.17 | -0.78 | -19.75% | 10 | 74 | 0.17 | -0.67 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 157.50 | 4.75 | 5.35 | 5.00 | -1.00 | -16.67% | 2 | 2 | 0.13 | -0.84 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:58:57 PM EST |
| 160.00 | 6.85 | 7.50 | 8.60 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.94 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 12:58:57 PM EST |
| 162.50 | 9.30 | 9.95 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:57 PM EST | |||
| 165.00 | 11.90 | 12.50 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:57 PM EST |
| 167.50 | 14.30 | 15.00 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 170.00 | 16.90 | 17.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 172.50 | 19.55 | 19.85 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 175.00 | 22.00 | 22.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 177.50 | 24.35 | 24.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 180.00 | 26.30 | 27.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 185.00 | 31.80 | 32.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 190.00 | 36.75 | 37.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 195.00 | 41.85 | 42.35 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 200.00 | 46.85 | 47.45 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 205.00 | 51.85 | 52.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 210.00 | 56.80 | 57.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 215.00 | 61.90 | 62.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 220.00 | 66.80 | 67.45 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 225.00 | 71.95 | 72.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST | |||
| 230.00 | 76.85 | 77.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:57 PM EST |