Options Chain for JOHNSON & JOHNSON COM (JNJ) - $153.25 as of 11/20/2024 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 66.80 | 70.05 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 61.15 | 65.05 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 56.15 | 60.00 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 100.00 | 51.15 | 54.95 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 46.80 | 49.95 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 41.80 | 45.00 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 36.80 | 40.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 31.85 | 34.95 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 26.85 | 28.35 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 22.10 | 23.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 131.00 | 20.95 | 23.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 132.00 | 20.10 | 23.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 133.00 | 19.75 | 20.65 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 134.00 | 18.45 | 20.25 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 135.00 | 17.25 | 19.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 136.00 | 16.55 | 18.25 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 137.00 | 15.15 | 17.35 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 138.00 | 14.60 | 16.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 139.00 | 13.40 | 14.45 | 14.11 | 0.00 | 0.00% | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 12.00 | 14.35 | 12.59 | 0.00 | 0.00% | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 141.00 | 11.75 | 12.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 142.00 | 10.45 | 12.30 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 143.00 | 9.00 | 11.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 144.00 | 8.25 | 10.30 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 7.80 | 9.30 | 7.95 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.99 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 5.85 | 8.45 | % | 0 | 0 | 0.70 | 0.98 | 0.02 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 147.00 | 5.50 | 6.55 | 6.09 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.96 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 4.50 | 6.40 | 4.90 | 0.00 | 0.00% | 0 | 40 | 0.35 | 0.93 | 0.04 | -0.11 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 149.00 | 3.80 | 5.30 | 3.90 | 0.00 | 0.00% | 0 | 50 | 0.30 | 0.90 | 0.05 | -0.17 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 3.20 | 3.40 | 3.30 | +0.20 | +6.46% | 6 | 83 | 0.20 | 0.86 | 0.08 | -0.21 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 1.13 | 1.30 | 1.37 | +0.23 | +20.18% | 271 | 466 | 0.18 | 0.62 | 0.18 | -0.23 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 0.21 | 0.27 | 0.21 | -0.07 | -25.00% | 928 | 1,600 | 0.19 | 0.20 | 0.13 | -0.16 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 1,013 | 2,625 | 0.21 | 0.03 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 200 | 1,540 | 0.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 632 | 0.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,037 | 0.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 304 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 2,974 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1,135 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 177.50 | 0.00 | 0.21 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 182.50 | 0.00 | 0.37 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 190.00 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 195.00 | 0.00 | 0.37 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.37 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 0.00 | 0.38 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.37 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.37 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.38 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.21 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.37 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 100.00 | 0.00 | 0.01 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.37 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.37 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.38 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.38 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 131.00 | 0.00 | 0.39 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 132.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 133.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 134.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 0.00 | 0.39 | 0.38 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 136.00 | 0.00 | 0.79 | 0.01 | 0.00 | 0.00% | 5 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 137.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 138.00 | 0.02 | 0.05 | 0.14 | +0.10 | +250.00% | 3 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 139.00 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 357 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 141.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 142.00 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 143.00 | 0.04 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 206 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 144.00 | 0.01 | 0.39 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 0.02 | 0.08 | 0.08 | +0.04 | +100.00% | 144 | 496 | 0.39 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 146.00 | 0.04 | 0.15 | 0.04 | -0.03 | -42.86% | 13 | 126 | 0.41 | -0.02 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 147.00 | 0.02 | 0.09 | 0.05 | -0.01 | -16.67% | 1 | 43 | 0.31 | -0.04 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 148.00 | 0.04 | 0.18 | 0.08 | -0.03 | -27.28% | 2 | 117 | 0.31 | -0.07 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 149.00 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 4 | 214 | 0.26 | -0.10 | 0.05 | -0.17 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 0.13 | 0.17 | 0.14 | -0.08 | -36.37% | 212 | 577 | 0.24 | -0.14 | 0.08 | -0.21 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 152.50 | 0.50 | 0.69 | 0.65 | -0.16 | -19.76% | 242 | 864 | 0.19 | -0.38 | 0.18 | -0.23 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 155.00 | 1.99 | 2.25 | 2.27 | -0.37 | -14.02% | 20 | 1,141 | 0.20 | -0.80 | 0.13 | -0.16 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 157.50 | 3.50 | 4.65 | 4.64 | -0.11 | -2.32% | 9 | 135 | 0.29 | -0.97 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 5.95 | 7.20 | 7.78 | 0.00 | 0.00% | 0 | 169 | 0.44 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 162.50 | 8.35 | 10.55 | 10.26 | 0.00 | 0.00% | 0 | 3 | 0.58 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 165.00 | 10.90 | 13.35 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 167.50 | 13.40 | 15.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 15.85 | 17.80 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:07 PM EST |
| 172.50 | 18.40 | 20.05 | 19.50 | 0.00 | 0.00% | 0 | 5 | 0.99 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 175.00 | 20.90 | 22.65 | 22.05 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 177.50 | 22.95 | 25.15 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 25.00 | 28.85 | 23.50 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 182.50 | 27.50 | 31.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 30.10 | 33.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 35.00 | 38.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 40.00 | 43.90 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 45.00 | 48.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 50.00 | 53.90 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 55.00 | 58.85 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 60.10 | 63.95 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 65.00 | 68.90 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 70.00 | 73.85 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 75.00 | 78.85 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 80.00 | 83.90 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |