Options Chain for JOHNSON & JOHNSON COM (JNJ) - $164.99 as of 9/6/2024 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 88.50 | 91.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 83.45 | 85.95 | 84.60 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 78.00 | 81.45 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 73.60 | 75.95 | 74.60 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 68.00 | 70.95 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 63.10 | 66.00 | 62.15 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 58.75 | 61.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 53.85 | 56.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 49.30 | 50.05 | 42.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 44.30 | 46.10 | 45.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 39.30 | 40.30 | 40.15 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 34.40 | 35.10 | 35.00 | -1.70 | -4.64% | 2 | 3 | 1.05 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 29.35 | 30.10 | 30.05 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 23.70 | 25.20 | 27.70 | 0.00 | 0.00% | 0 | 57 | 0.64 | 1.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 18.85 | 20.00 | 22.95 | 0.00 | 0.00% | 0 | 15 | 0.38 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 147.00 | 15.70 | 19.95 | % | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:52 PM EST | |||
| 148.00 | 14.90 | 18.60 | 16.05 | 0.00 | 0.00% | 0 | 0 | 0.38 | 1.00 | 0.00 | -0.03 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 149.00 | 15.55 | 17.95 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.99 | 0.00 | -0.03 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 14.45 | 15.30 | 18.00 | 0.00 | 0.00% | 0 | 78 | 0.32 | 0.98 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 152.50 | 10.50 | 13.90 | 12.62 | +0.64 | +5.35% | 3 | 3 | 0.42 | 0.97 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 8.20 | 10.15 | 10.21 | -0.84 | -7.61% | 3 | 284 | 0.15 | 0.93 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 157.50 | 7.10 | 7.75 | 7.37 | 0.00 | 0.00% | 0 | 61 | 0.15 | 0.87 | 0.03 | -0.07 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 5.20 | 5.50 | 5.20 | -1.67 | -24.31% | 63 | 10,389 | 0.17 | 0.79 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 162.50 | 3.35 | 3.50 | 3.45 | -1.90 | -35.52% | 19 | 1,265 | 0.16 | 0.66 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 1.84 | 1.93 | 1.87 | -0.45 | -19.40% | 154 | 12,819 | 0.16 | 0.48 | 0.08 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 167.50 | 0.82 | 0.91 | 0.87 | -0.35 | -28.69% | 264 | 1,593 | 0.15 | 0.30 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 0.30 | 0.38 | 0.34 | -0.24 | -41.38% | 67 | 8,038 | 0.15 | 0.16 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 172.50 | 0.12 | 0.16 | 0.14 | -0.10 | -41.67% | 23 | 460 | 0.15 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 0.04 | 0.10 | 0.06 | -0.03 | -33.34% | 10 | 4,177 | 0.17 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 177.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 10 | 0.17 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1,686 | 0.20 | 0.01 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 182.50 | 0.01 | 2.00 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 167 | 0.24 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 187.50 | 0.01 | 1.87 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 0.01 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 254 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 277 | 0.38 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 205.00 | 0.00 | 2.07 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.02 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 220.00 | 0.00 | 0.73 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.62 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 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 | 0.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.53 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.83 | 0.00 | 0.00 | -0.01 | 6/21/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.54 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.56 | 0.00 | 0.00 | -0.01 | 6/18/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 107 | 1.44 | 0.00 | 0.00 | -0.02 | 7/11/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.61 | 0.07 | 0.00 | 0.00% | 0 | 37 | 1.35 | 0.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.68 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | -0.02 | 7/26/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.19 | 0.00 | 0.00 | -0.02 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 709 | 0.78 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 377 | 0.54 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 1,323 | 0.45 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 1,224 | 0.47 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 0.04 | 0.27 | 0.07 | +0.02 | +40.00% | 14 | 5,476 | 0.43 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 0.06 | 0.11 | 0.08 | +0.01 | +14.29% | 13 | 4,250 | 0.33 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 147.00 | 0.04 | 0.36 | 0.44 | 0.00 | 0.00% | 0 | 52 | 0.33 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 148.00 | 0.05 | 1.36 | 0.08 | 0.00 | 0.00% | 0 | 37 | 0.40 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 149.00 | 0.05 | 2.21 | 0.11 | 0.00 | 0.00% | 0 | 34 | 0.43 | -0.01 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 150.00 | 0.07 | 0.21 | 0.14 | +0.02 | +16.67% | 9 | 14,693 | 0.27 | -0.02 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 152.50 | 0.14 | 0.25 | 0.18 | +0.01 | +5.89% | 14 | 72 | 0.25 | -0.03 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 155.00 | 0.22 | 0.28 | 0.33 | +0.13 | +65.00% | 2,105 | 8,489 | 0.22 | -0.07 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 157.50 | 0.33 | 0.41 | 0.37 | +0.04 | +12.13% | 7 | 825 | 0.20 | -0.13 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 160.00 | 0.61 | 0.68 | 0.72 | +0.14 | +24.14% | 215 | 4,883 | 0.18 | -0.21 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 162.50 | 1.16 | 1.23 | 1.18 | +0.03 | +2.61% | 162 | 261 | 0.17 | -0.34 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 165.00 | 2.10 | 2.20 | 2.29 | +0.23 | +11.17% | 467 | 2,564 | 0.16 | -0.52 | 0.08 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 167.50 | 3.40 | 3.80 | 3.85 | +0.96 | +33.22% | 2 | 199 | 0.14 | -0.70 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 170.00 | 4.15 | 7.30 | 5.40 | +1.00 | +22.73% | 110 | 428 | 0.23 | -0.84 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 172.50 | 7.95 | 8.30 | 7.40 | +1.45 | +24.37% | 22 | 39 | 0.33 | -0.92 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 175.00 | 10.45 | 10.75 | 9.75 | -1.95 | -16.67% | 13 | 1 | 0.28 | -0.96 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 177.50 | 12.45 | 15.10 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.98 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 180.00 | 15.50 | 16.15 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.99 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 182.50 | 17.30 | 19.30 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 185.00 | 20.30 | 21.20 | 19.88 | 0.00 | 0.00% | 0 | 1 | 0.50 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 187.50 | 23.00 | 23.60 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 190.00 | 25.30 | 26.00 | 24.90 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 195.00 | 30.25 | 30.95 | 28.60 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 200.00 | 34.45 | 35.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 205.00 | 39.80 | 40.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 210.00 | 44.45 | 46.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 220.00 | 55.15 | 56.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 230.00 | 63.55 | 66.35 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 240.00 | 74.45 | 76.05 | 79.70 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |