Options Chain for JOHNSON & JOHNSON COM (JNJ) - $152.61 as of 5/23/2025 3:12:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 77.70 | 79.15 | 78.65 | % | 4 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:55 PM EST | |
| 80.00 | 72.65 | 73.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 85.00 | 67.35 | 68.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 90.00 | 62.55 | 64.30 | 66.03 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/23/2025 3:59:55 PM EST |
| 95.00 | 57.60 | 58.75 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 100.00 | 51.95 | 53.25 | 53.50 | +2.13 | +4.15% | 751 | 54 | 0.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 105.00 | 46.75 | 48.35 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 110.00 | 42.70 | 44.10 | 45.82 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/23/2025 3:59:55 PM EST |
| 115.00 | 37.65 | 39.45 | 41.35 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.99 | 0.00 | 0.00 | 4/1/2025 | 5/23/2025 3:59:55 PM EST |
| 120.00 | 32.60 | 33.45 | 29.50 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.98 | 0.00 | -0.01 | 5/13/2025 | 5/23/2025 3:59:55 PM EST |
| 125.00 | 26.00 | 28.40 | 23.25 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.95 | 0.01 | -0.02 | 5/14/2025 | 5/23/2025 3:59:55 PM EST |
| 130.00 | 22.70 | 23.85 | 23.86 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.92 | 0.01 | -0.02 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 135.00 | 18.05 | 18.70 | 15.40 | 0.00 | 0.00% | 0 | 34 | 0.36 | 0.86 | 0.01 | -0.03 | 5/15/2025 | 5/23/2025 3:59:55 PM EST |
| 140.00 | 13.45 | 14.35 | 13.83 | -0.92 | -6.24% | 2 | 183 | 0.28 | 0.80 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 145.00 | 9.40 | 10.30 | 9.60 | +0.25 | +2.68% | 2 | 629 | 0.21 | 0.71 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 150.00 | 6.25 | 6.50 | 6.55 | +0.32 | +5.14% | 2,801 | 719 | 0.21 | 0.60 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 155.00 | 3.50 | 3.70 | 3.77 | +0.12 | +3.29% | 88 | 3,876 | 0.20 | 0.43 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 160.00 | 1.47 | 1.97 | 1.80 | -0.18 | -9.10% | 61 | 4,784 | 0.19 | 0.24 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 165.00 | 0.72 | 0.89 | 0.80 | -0.10 | -11.12% | 113 | 7,265 | 0.18 | 0.12 | 0.02 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 170.00 | 0.21 | 0.39 | 0.34 | -0.06 | -15.00% | 26 | 9,806 | 0.19 | 0.07 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 175.00 | 0.07 | 0.30 | 0.17 | -0.02 | -10.53% | 9 | 2,472 | 0.20 | 0.04 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 180.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2,182 | 0.21 | 0.03 | 0.00 | -0.01 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1,574 | 0.23 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.77 | 0.10 | 0.00 | 0.00% | 0 | 172 | 0.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.52 | 0.53 | 0.00 | 0.00% | 0 | 79 | 0.38 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/23/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.73 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/23/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/23/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/23/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/23/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:55 PM EST |
| 85.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/23/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 95.00 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 190 | 0.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.11 | 0.10 | +0.01 | +11.12% | 3 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 105.00 | 0.01 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 271 | 0.40 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/23/2025 3:59:55 PM EST |
| 110.00 | 0.01 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 95 | 0.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 115.00 | 0.15 | 0.74 | 0.27 | 0.00 | 0.00% | 0 | 434 | 0.43 | -0.01 | 0.00 | 0.00 | 5/21/2025 | 5/23/2025 3:59:55 PM EST |
| 120.00 | 0.30 | 0.56 | 0.30 | -0.05 | -14.29% | 6 | 402 | 0.39 | -0.02 | 0.00 | -0.01 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 125.00 | 0.24 | 0.59 | 0.45 | +0.01 | +2.28% | 8 | 315 | 0.32 | -0.05 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 130.00 | 0.37 | 0.70 | 0.58 | -0.04 | -6.46% | 13 | 1,253 | 0.29 | -0.08 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 135.00 | 0.70 | 1.01 | 0.88 | +0.02 | +2.33% | 643 | 3,461 | 0.27 | -0.14 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 140.00 | 1.34 | 1.47 | 1.34 | -0.11 | -7.59% | 554 | 1,577 | 0.25 | -0.20 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 145.00 | 2.20 | 2.38 | 2.27 | +0.07 | +3.19% | 85 | 2,903 | 0.23 | -0.29 | 0.02 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 150.00 | 3.65 | 4.30 | 3.65 | 0.00 | 0.00% | 73 | 3,967 | 0.21 | -0.40 | 0.03 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 155.00 | 5.90 | 6.15 | 6.07 | 0.00 | 0.00% | 3 | 2,899 | 0.20 | -0.57 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 160.00 | 8.40 | 9.90 | 9.50 | +0.59 | +6.63% | 2 | 1,164 | 0.18 | -0.76 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 3:59:55 PM EST |
| 165.00 | 11.65 | 13.75 | 15.03 | 0.00 | 0.00% | 0 | 876 | 0.29 | -0.88 | 0.02 | -0.02 | 5/16/2025 | 5/23/2025 3:59:55 PM EST |
| 170.00 | 17.95 | 18.60 | 20.25 | 0.00 | 0.00% | 0 | 78 | 0.34 | -0.93 | 0.01 | -0.01 | 5/16/2025 | 5/23/2025 3:59:55 PM EST |
| 175.00 | 22.90 | 25.20 | 25.00 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.96 | 0.01 | -0.01 | 5/13/2025 | 5/23/2025 3:59:55 PM EST |
| 180.00 | 27.95 | 28.60 | 22.90 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.97 | 0.00 | -0.01 | 4/21/2025 | 5/23/2025 3:59:55 PM EST |
| 185.00 | 32.25 | 34.45 | 37.00 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.99 | 0.00 | 0.00 | 4/8/2025 | 5/23/2025 3:59:55 PM EST |
| 190.00 | 37.00 | 39.45 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 195.00 | 41.55 | 44.85 | 42.05 | 0.00 | 0.00% | 0 | 4 | 0.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/23/2025 3:59:55 PM EST |
| 200.00 | 47.25 | 49.75 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:55 PM EST | |||
| 210.00 | 57.30 | 59.50 | 55.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/23/2025 3:59:55 PM EST |
| 220.00 | 67.30 | 69.90 | 66.95 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/23/2025 3:59:55 PM EST |