Options Chain for JOHNSON & JOHNSON COM (JNJ) - $150.73 as of 6/20/2025 3:44:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 68.40 | 72.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 85.00 | 63.50 | 66.15 | 67.14 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:57 PM EST |
| 90.00 | 58.60 | 61.00 | 62.11 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:57 PM EST |
| 95.00 | 53.65 | 57.25 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 100.00 | 48.55 | 52.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 105.00 | 43.75 | 47.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 110.00 | 38.85 | 42.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 115.00 | 33.85 | 36.30 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 120.00 | 30.20 | 31.35 | 33.85 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.98 | 0.00 | -0.02 | 5/21/2025 | 6/20/2025 3:59:57 PM EST |
| 125.00 | 25.60 | 27.85 | % | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 130.00 | 20.75 | 21.70 | 28.85 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.92 | 0.01 | -0.03 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 135.00 | 16.15 | 18.25 | 18.10 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.88 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 140.00 | 10.90 | 12.75 | 17.85 | 0.00 | 0.00% | 0 | 108 | 0.30 | 0.82 | 0.02 | -0.04 | 5/30/2025 | 6/20/2025 3:59:57 PM EST |
| 145.00 | 7.90 | 8.75 | 8.30 | -2.80 | -25.23% | 21 | 46 | 0.21 | 0.72 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 150.00 | 4.75 | 5.10 | 4.80 | -1.40 | -22.59% | 84 | 158 | 0.19 | 0.55 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 155.00 | 2.43 | 2.86 | 2.55 | -0.85 | -25.00% | 71 | 878 | 0.18 | 0.36 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 160.00 | 1.05 | 1.47 | 1.30 | -0.38 | -22.62% | 79 | 2,129 | 0.18 | 0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 165.00 | 0.45 | 0.57 | 0.49 | -0.21 | -30.00% | 49 | 2,280 | 0.18 | 0.11 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.93 | 0.22 | -0.04 | -15.39% | 26 | 1,093 | 0.25 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.50 | 0.11 | -0.09 | -45.00% | 1 | 446 | 0.26 | 0.02 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.18 | 0.09 | -0.04 | -30.77% | 2 | 118 | 0.24 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.76 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.16 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.28 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.14 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.14 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.87 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 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 | 1.70 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.16 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.17 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.19 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.21 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.94 | 0.37 | 0.00 | 0.00% | 0 | 81 | 0.56 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 6/20/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.76 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.58 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.02 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 125.00 | 0.41 | 0.50 | 0.43 | 0.00 | 0.00% | 45 | 25 | 0.31 | -0.05 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 130.00 | 0.46 | 0.71 | 0.63 | -0.03 | -4.55% | 3 | 133 | 0.27 | -0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 135.00 | 0.73 | 1.00 | 0.96 | +0.10 | +11.63% | 77 | 741 | 0.24 | -0.12 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 140.00 | 1.33 | 1.66 | 1.45 | +0.06 | +4.32% | 135 | 1,226 | 0.23 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 145.00 | 2.35 | 2.69 | 2.57 | +0.14 | +5.77% | 41 | 2,072 | 0.21 | -0.28 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 150.00 | 3.15 | 4.65 | 4.45 | +0.51 | +12.95% | 88 | 1,496 | 0.18 | -0.45 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 155.00 | 6.65 | 7.35 | 7.25 | +0.90 | +14.18% | 31 | 1,488 | 0.19 | -0.64 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 160.00 | 10.00 | 12.00 | 10.85 | +1.16 | +11.98% | 11 | 234 | 0.25 | -0.79 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 165.00 | 13.70 | 17.15 | 15.65 | +5.45 | +53.44% | 11 | 21 | 0.28 | -0.89 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 170.00 | 18.40 | 22.05 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 175.00 | 23.85 | 27.30 | 17.95 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 180.00 | 28.40 | 32.25 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 185.00 | 33.95 | 37.10 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 190.00 | 39.00 | 42.10 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 195.00 | 43.40 | 47.00 | 44.19 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:57 PM EST |
| 200.00 | 48.35 | 52.35 | 49.21 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:57 PM EST |
| 210.00 | 58.95 | 62.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 220.00 | 68.40 | 72.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 230.00 | 78.40 | 81.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |