Options Chain for JOHNSON & JOHNSON COM (JNJ)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
90.00 88.00 89.45 % 0 0 2.67 1.00 0.00 0.00 12/2/2022 8:59:56 PM
95.00 83.40 84.30 % 0 0 2.26 1.00 0.00 0.00 12/2/2022 8:59:56 PM
100.00 78.55 79.35 % 0 0 2.04 1.00 0.00 0.00 12/2/2022 8:59:56 PM
105.00 73.50 74.20 % 0 0 1.75 1.00 0.00 0.00 12/2/2022 8:59:56 PM
110.00 68.45 69.30 % 0 0 1.67 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
115.00 62.35 64.45 % 0 0 1.87 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
120.00 58.45 59.15 % 0 0 1.53 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
125.00 53.55 54.30 % 0 0 1.31 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
130.00 48.70 49.25 % 0 0 1.29 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
135.00 42.30 44.55 % 0 0 1.35 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
140.00 38.75 39.15 % 0 0 0.97 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
145.00 32.35 34.60 % 0 0 1.07 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
150.00 28.60 29.30 % 0 0 0.71 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
152.50 26.15 26.85 % 0 0 0.65 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
155.00 23.75 24.25 21.80 0.00 0.00% 0 4 0.57 1.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:56 PM
157.50 21.15 21.80 % 0 0 0.60 1.00 0.00 -0.01 12/2/2022 8:59:56 PM
160.00 18.65 19.30 16.35 0.00 0.00% 0 0 0.46 1.00 0.00 -0.01 11/18/2022 12/2/2022 8:59:56 PM
162.50 16.30 16.70 15.60 % 6 0 0.40 1.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:56 PM
165.00 13.80 14.30 11.80 0.00 0.00% 0 0 0.37 1.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:56 PM
167.50 11.25 11.75 10.95 0.00 0.00% 0 9 0.36 0.99 0.01 -0.02 12/1/2022 12/2/2022 8:59:56 PM
170.00 8.80 9.35 7.82 -0.68 -8.00% 1 198 0.28 0.97 0.01 -0.04 12/2/2022 12/2/2022 8:59:56 PM
172.50 6.45 6.85 5.60 -0.61 -9.83% 11 17 0.22 0.93 0.03 -0.05 12/2/2022 12/2/2022 8:59:56 PM
175.00 4.10 4.40 4.15 +0.02 +0.49% 262 787 0.16 0.84 0.06 -0.08 12/2/2022 12/2/2022 8:59:56 PM
177.50 2.04 2.18 2.16 -0.20 -8.48% 562 991 0.13 0.67 0.11 -0.09 12/2/2022 12/2/2022 8:59:56 PM
180.00 0.65 0.75 0.73 -0.18 -19.78% 986 2,382 0.12 0.33 0.15 -0.07 12/2/2022 12/2/2022 8:59:56 PM
182.50 0.12 0.19 0.13 -0.07 -35.00% 149 1,164 0.11 0.04 0.05 -0.01 12/2/2022 12/2/2022 8:59:56 PM
185.00 0.03 0.04 0.04 -0.01 -20.00% 33 975 0.13 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:56 PM
187.50 0.00 0.05 0.14 0.00 0.00% 0 38 0.18 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:56 PM
190.00 0.00 0.04 0.05 0.00 0.00% 0 25 0.21 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:56 PM
192.50 0.00 0.03 0.05 0.00 0.00% 0 10 0.24 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:56 PM
195.00 0.00 0.01 0.02 0.00 0.00% 1 233 0.24 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:56 PM
197.50 0.00 0.03 % 0 0 0.31 0.00 0.00 0.00 12/2/2022 8:59:56 PM
200.00 0.00 0.09 0.03 0.00 0.00% 0 49 0.40 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:56 PM
202.50 0.00 0.25 % 0 0 0.53 0.00 0.00 0.00 12/2/2022 8:59:56 PM
205.00 0.00 0.04 0.07 0.00 0.00% 0 20 0.43 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:56 PM
210.00 0.00 0.07 0.01 0.00 0.00% 0 80 0.53 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:56 PM
215.00 0.00 0.12 0.02 0.00 0.00% 0 257 0.64 0.00 0.00 0.00 11/25/2022 12/2/2022 8:59:56 PM
220.00 0.00 0.12 0.02 0.00 0.00% 0 154 0.71 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:56 PM
225.00 0.00 0.12 0.05 0.00 0.00% 0 90 0.77 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:56 PM
230.00 0.00 0.12 0.05 0.00 0.00% 0 50 0.83 0.00 0.00 0.00 11/16/2022 12/2/2022 8:59:56 PM
235.00 0.00 0.01 0.04 0.00 0.00% 0 150 0.68 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:56 PM
240.00 0.00 0.01 0.03 0.00 0.00% 0 308 0.73 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:56 PM
245.00 0.00 0.01 0.01 0.00 0.00% 0 576 0.77 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:56 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
90.00 0.00 0.01 % 0 0 1.65 0.00 0.00 0.00 12/2/2022 8:59:56 PM
95.00 0.00 0.14 0.01 0.00 0.00% 0 29 2.01 0.00 0.00 0.00 11/9/2022 12/2/2022 8:59:56 PM
100.00 0.00 0.02 0.01 0.00 0.00% 0 49 1.50 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:56 PM
105.00 0.00 0.14 % 0 0 1.72 0.00 0.00 0.00 12/2/2022 8:59:56 PM
110.00 0.00 0.02 0.07 0.00 0.00% 0 363 1.27 0.00 0.00 -0.01 11/7/2022 12/2/2022 8:59:56 PM
115.00 0.00 0.14 % 0 0 1.46 0.00 0.00 -0.01 12/2/2022 8:59:56 PM
120.00 0.00 0.14 0.02 0.00 0.00% 0 105 1.33 0.00 0.00 -0.01 11/17/2022 12/2/2022 8:59:56 PM
125.00 0.00 0.14 0.04 0.00 0.00% 0 0 1.21 0.00 0.00 -0.01 11/14/2022 12/2/2022 8:59:56 PM
130.00 0.00 0.14 0.08 0.00 0.00% 0 2 1.09 0.00 0.00 -0.01 11/8/2022 12/2/2022 8:59:56 PM
135.00 0.00 0.14 0.06 0.00 0.00% 0 1 0.98 0.00 0.00 -0.01 11/15/2022 12/2/2022 8:59:56 PM
140.00 0.00 0.14 0.11 0.00 0.00% 0 1 0.87 0.00 0.00 -0.01 11/15/2022 12/2/2022 8:59:56 PM
145.00 0.00 0.13 0.09 0.00 0.00% 0 39 0.75 0.00 0.00 -0.01 11/15/2022 12/2/2022 8:59:56 PM
150.00 0.00 0.13 0.04 0.00 0.00% 0 21 0.64 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:56 PM
152.50 0.00 0.12 0.05 0.00 0.00% 0 174 0.58 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:56 PM
155.00 0.00 0.14 0.05 0.00 0.00% 0 59 0.55 0.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:56 PM
157.50 0.00 0.15 0.05 0.00 0.00% 0 1 0.50 0.00 0.00 -0.01 11/21/2022 12/2/2022 8:59:56 PM
160.00 0.01 0.04 0.05 -0.14 -73.69% 102 426 0.34 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:56 PM
162.50 0.01 0.06 0.05 -0.18 -78.27% 500 33 0.31 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:56 PM
165.00 0.05 0.12 0.05 -0.02 -28.58% 32 787 0.31 0.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:56 PM
167.50 0.03 0.10 0.07 -0.04 -36.37% 46 2,625 0.25 -0.01 0.01 -0.02 12/2/2022 12/2/2022 8:59:56 PM
170.00 0.02 0.13 0.13 +0.06 +85.72% 70 8,342 0.20 -0.03 0.01 -0.04 12/2/2022 12/2/2022 8:59:56 PM
172.50 0.11 0.15 0.18 -0.12 -40.00% 17 3,242 0.19 -0.07 0.03 -0.05 12/2/2022 12/2/2022 8:59:56 PM
175.00 0.22 0.26 0.27 -0.19 -41.31% 1,031 5,023 0.15 -0.16 0.06 -0.08 12/2/2022 12/2/2022 8:59:56 PM
177.50 0.59 0.65 0.60 -0.41 -40.60% 294 615 0.12 -0.33 0.11 -0.09 12/2/2022 12/2/2022 8:59:56 PM
180.00 1.65 1.81 1.65 -0.51 -23.62% 123 162 0.11 -0.67 0.15 -0.07 12/2/2022 12/2/2022 8:59:56 PM
182.50 3.45 3.85 5.35 0.00 0.00% 0 10 0.20 -0.96 0.05 -0.01 11/28/2022 12/2/2022 8:59:56 PM
185.00 5.90 6.40 6.23 % 1 0 0.25 -1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:56 PM
187.50 8.40 8.95 % 0 0 0.28 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
190.00 10.90 11.45 % 0 0 0.38 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
192.50 13.40 14.20 % 0 0 0.48 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
195.00 15.90 16.65 % 0 0 0.49 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
197.50 18.40 19.45 % 0 0 0.60 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
200.00 21.00 21.45 % 0 0 0.54 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
202.50 23.40 24.25 % 0 0 0.70 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
205.00 25.90 26.65 % 0 0 0.72 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
210.00 30.90 31.55 % 0 0 0.77 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
215.00 35.85 36.95 % 0 0 0.97 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
220.00 40.80 41.85 % 0 0 1.02 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
225.00 45.80 46.70 % 0 0 1.06 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
230.00 50.80 51.70 % 0 0 1.18 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
235.00 55.85 56.80 % 0 0 1.27 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
240.00 60.75 61.70 % 0 0 1.32 -1.00 0.00 0.00 12/2/2022 8:59:56 PM
245.00 65.55 67.80 % 0 0 1.67 -1.00 0.00 0.00 12/2/2022 8:59:56 PM