Options Chain for JOHNSON & JOHNSON COM (JNJ) - $152.99 as of 5/29/2025 7:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 78.85 | 80.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 80.00 | 73.90 | 75.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 85.00 | 68.95 | 70.95 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 90.00 | 64.05 | 65.95 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 95.00 | 59.00 | 61.10 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:46 PM EST | |||
| 100.00 | 54.20 | 56.15 | 67.30 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.98 | 0.00 | -0.01 | 3/3/2025 | 5/29/2025 3:59:46 PM EST |
| 105.00 | 49.25 | 51.30 | 48.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.97 | 0.00 | -0.01 | 2/10/2025 | 5/29/2025 3:59:46 PM EST |
| 110.00 | 44.40 | 45.90 | 54.03 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.96 | 0.00 | -0.01 | 2/24/2025 | 5/29/2025 3:59:46 PM EST |
| 115.00 | 39.45 | 41.55 | 39.80 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.95 | 0.00 | -0.02 | 5/21/2025 | 5/29/2025 3:59:46 PM EST |
| 120.00 | 34.65 | 36.70 | 31.27 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.92 | 0.00 | -0.02 | 4/9/2025 | 5/29/2025 3:59:46 PM EST |
| 125.00 | 29.95 | 32.50 | 27.50 | 0.00 | 0.00% | 0 | 59 | 0.28 | 0.90 | 0.01 | -0.03 | 5/19/2025 | 5/29/2025 3:59:46 PM EST |
| 130.00 | 25.30 | 26.15 | 25.82 | 0.00 | 0.00% | 0 | 94 | 0.26 | 0.87 | 0.01 | -0.03 | 5/27/2025 | 5/29/2025 3:59:46 PM EST |
| 135.00 | 20.80 | 22.35 | 19.10 | 0.00 | 0.00% | 0 | 276 | 0.23 | 0.83 | 0.01 | -0.03 | 5/19/2025 | 5/29/2025 3:59:46 PM EST |
| 140.00 | 16.30 | 17.45 | 16.95 | 0.00 | 0.00% | 0 | 663 | 0.23 | 0.78 | 0.01 | -0.03 | 5/27/2025 | 5/29/2025 3:59:46 PM EST |
| 145.00 | 12.85 | 13.85 | 12.35 | 0.00 | 0.00% | 0 | 2,175 | 0.23 | 0.72 | 0.02 | -0.03 | 5/28/2025 | 5/29/2025 3:59:46 PM EST |
| 150.00 | 9.20 | 10.45 | 9.40 | +0.65 | +7.43% | 3 | 2,525 | 0.20 | 0.63 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 155.00 | 6.30 | 7.85 | 6.50 | +0.65 | +11.12% | 31 | 3,119 | 0.21 | 0.51 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 160.00 | 4.00 | 5.15 | 4.05 | +0.35 | +9.46% | 38 | 2,676 | 0.19 | 0.35 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 165.00 | 2.14 | 2.54 | 2.40 | +0.35 | +17.08% | 155 | 12,704 | 0.18 | 0.20 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 170.00 | 1.19 | 1.50 | 1.36 | +0.12 | +9.68% | 36 | 5,300 | 0.17 | 0.11 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 175.00 | 0.61 | 0.83 | 0.71 | +0.19 | +36.54% | 32 | 5,748 | 0.17 | 0.07 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 180.00 | 0.34 | 1.04 | 0.41 | 0.00 | 0.00% | 0 | 3,897 | 0.23 | 0.03 | 0.01 | 0.00 | 5/23/2025 | 5/29/2025 3:59:46 PM EST |
| 185.00 | 0.15 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 983 | 0.22 | 0.02 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:46 PM EST |
| 190.00 | 0.10 | 1.09 | 0.14 | 0.00 | 0.00% | 0 | 1,350 | 0.26 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 738 | 0.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:46 PM EST |
| 200.00 | 0.05 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 158 | 0.24 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.91 | 0.18 | 0.00 | 0.00% | 0 | 322 | 0.34 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/29/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/29/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 1.27 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/29/2025 3:59:46 PM EST |
| 240.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/29/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.01 | 0.00 | 0.00 | 4/1/2025 | 5/29/2025 3:59:46 PM EST |
| 95.00 | 0.03 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 125 | 0.44 | -0.02 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 1.15 | 0.52 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.03 | 0.00 | -0.01 | 5/12/2025 | 5/29/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.85 | 0.49 | 0.00 | 0.00% | 0 | 102 | 0.34 | -0.04 | 0.00 | -0.01 | 5/13/2025 | 5/29/2025 3:59:46 PM EST |
| 115.00 | 0.34 | 0.60 | 0.45 | -0.10 | -18.19% | 10 | 366 | 0.32 | -0.05 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 120.00 | 0.54 | 0.86 | 0.80 | 0.00 | 0.00% | 0 | 829 | 0.31 | -0.08 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 3:59:46 PM EST |
| 125.00 | 0.76 | 0.90 | 0.92 | -0.05 | -5.16% | 1 | 1,031 | 0.28 | -0.10 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 130.00 | 0.82 | 1.41 | 1.16 | -0.10 | -7.94% | 4 | 1,364 | 0.27 | -0.13 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 135.00 | 1.07 | 1.85 | 1.78 | 0.00 | 0.00% | 0 | 1,569 | 0.25 | -0.17 | 0.01 | -0.03 | 5/28/2025 | 5/29/2025 3:59:46 PM EST |
| 140.00 | 2.27 | 2.41 | 2.32 | -0.17 | -6.83% | 64 | 12,279 | 0.23 | -0.22 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 145.00 | 3.30 | 3.45 | 3.45 | -0.15 | -4.17% | 50 | 3,720 | 0.22 | -0.28 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 150.00 | 4.75 | 4.95 | 4.96 | -0.14 | -2.75% | 62 | 4,419 | 0.21 | -0.37 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 155.00 | 6.80 | 7.00 | 7.30 | -0.05 | -0.68% | 18 | 1,871 | 0.20 | -0.49 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 160.00 | 8.70 | 9.80 | 9.55 | -0.75 | -7.29% | 9 | 2,182 | 0.19 | -0.65 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:46 PM EST |
| 165.00 | 12.45 | 14.05 | 14.86 | 0.00 | 0.00% | 0 | 2,595 | 0.18 | -0.80 | 0.02 | -0.02 | 5/23/2025 | 5/29/2025 3:59:46 PM EST |
| 170.00 | 16.75 | 17.30 | 25.00 | 0.00 | 0.00% | 0 | 395 | 0.17 | -0.89 | 0.02 | -0.01 | 5/14/2025 | 5/29/2025 3:59:46 PM EST |
| 175.00 | 21.30 | 21.95 | 21.23 | 0.00 | 0.00% | 0 | 61 | 0.19 | -0.93 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:46 PM EST |
| 180.00 | 25.90 | 26.85 | 29.92 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.97 | 0.01 | 0.00 | 5/16/2025 | 5/29/2025 3:59:46 PM EST |
| 185.00 | 30.30 | 31.95 | 18.55 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.98 | 0.00 | 0.00 | 3/10/2025 | 5/29/2025 3:59:46 PM EST |
| 190.00 | 35.50 | 36.90 | 30.45 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 5/29/2025 3:59:46 PM EST |
| 195.00 | 40.50 | 42.80 | 32.05 | 0.00 | 0.00% | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/29/2025 3:59:46 PM EST |
| 200.00 | 45.55 | 47.00 | 42.12 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:46 PM EST |
| 210.00 | 55.35 | 57.65 | 55.94 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/29/2025 3:59:46 PM EST |
| 220.00 | 65.20 | 67.15 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 230.00 | 75.40 | 77.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST | |||
| 240.00 | 85.30 | 87.05 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:46 PM EST |