Options Chain for JOHNSON & JOHNSON COM (JNJ) - $154.42 as of 12/8/2023 9:06:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 73.65 | 74.80 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 12/8/2023 4:00:08 PM EST | |||
| 85.00 | 69.30 | 69.65 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 12/8/2023 4:00:08 PM EST | |||
| 90.00 | 64.20 | 65.15 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 12/8/2023 4:00:08 PM EST | |||
| 95.00 | 59.10 | 59.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 12/8/2023 4:00:08 PM EST | |||
| 100.00 | 53.90 | 54.60 | 49.35 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 11/17/2023 | 12/8/2023 4:00:08 PM EST |
| 105.00 | 48.90 | 50.00 | 46.10 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.01 | 11/21/2023 | 12/8/2023 4:00:08 PM EST |
| 110.00 | 44.05 | 45.00 | 41.20 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 11/21/2023 | 12/8/2023 4:00:08 PM EST |
| 115.00 | 39.10 | 40.20 | 35.35 | 0.00 | 0.00% | 0 | 13 | 0.96 | 1.00 | 0.00 | -0.01 | 11/21/2023 | 12/8/2023 4:00:08 PM EST |
| 120.00 | 33.75 | 34.75 | 36.25 | 0.00 | 0.00% | 0 | 7 | 1.05 | 1.00 | 0.00 | -0.01 | 12/1/2023 | 12/8/2023 4:00:08 PM EST |
| 125.00 | 29.35 | 29.95 | 28.50 | 0.00 | 0.00% | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.02 | 11/30/2023 | 12/8/2023 4:00:08 PM EST |
| 130.00 | 24.25 | 24.65 | 26.20 | 0.00 | 0.00% | 0 | 10 | 0.67 | 1.00 | 0.00 | -0.02 | 12/1/2023 | 12/8/2023 4:00:08 PM EST |
| 132.00 | 21.20 | 23.50 | 24.90 | 0.00 | 0.00% | 0 | 7 | 0.58 | 1.00 | 0.00 | -0.02 | 12/6/2023 | 12/8/2023 4:00:08 PM EST |
| 133.00 | 21.20 | 21.65 | 23.35 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | -0.02 | 12/1/2023 | 12/8/2023 4:00:08 PM EST |
| 134.00 | 20.35 | 20.65 | 18.90 | 0.00 | 0.00% | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.02 | 11/30/2023 | 12/8/2023 4:00:08 PM EST |
| 135.00 | 18.95 | 19.65 | 19.55 | -3.15 | -13.88% | 1 | 1 | 0.55 | 1.00 | 0.00 | -0.02 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 136.00 | 18.45 | 18.65 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 12/8/2023 4:00:08 PM EST | |||
| 137.00 | 17.45 | 17.65 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 12/8/2023 4:00:08 PM EST | |||
| 138.00 | 15.80 | 16.75 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 12/8/2023 4:00:08 PM EST | |||
| 139.00 | 15.40 | 15.65 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 12/8/2023 4:00:08 PM EST | |||
| 140.00 | 13.80 | 14.70 | 14.15 | 0.00 | 0.00% | 0 | 52 | 0.39 | 1.00 | 0.00 | -0.02 | 12/7/2023 | 12/8/2023 4:00:08 PM EST |
| 141.00 | 12.80 | 13.70 | 15.44 | 0.00 | 0.00% | 0 | 1 | 0.37 | 1.00 | 0.00 | -0.02 | 12/1/2023 | 12/8/2023 4:00:08 PM EST |
| 142.00 | 12.05 | 12.70 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.02 | 12/8/2023 4:00:08 PM EST | |||
| 143.00 | 11.00 | 11.70 | % | 0 | 0 | 0.34 | 1.00 | 0.00 | -0.02 | 12/8/2023 4:00:08 PM EST | |||
| 144.00 | 10.00 | 10.70 | % | 0 | 0 | 0.32 | 1.00 | 0.00 | -0.02 | 12/8/2023 4:00:08 PM EST | |||
| 145.00 | 9.05 | 9.70 | 9.69 | -1.71 | -15.00% | 6 | 404 | 0.29 | 0.99 | 0.01 | -0.03 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 146.00 | 8.30 | 8.70 | 5.45 | 0.00 | 0.00% | 0 | 17 | 0.29 | 0.98 | 0.01 | -0.03 | 11/20/2023 | 12/8/2023 4:00:08 PM EST |
| 147.00 | 6.85 | 7.75 | 11.00 | 0.00 | 0.00% | 0 | 50 | 0.24 | 0.98 | 0.01 | -0.03 | 12/1/2023 | 12/8/2023 4:00:08 PM EST |
| 148.00 | 6.10 | 6.75 | 6.60 | -5.55 | -45.68% | 25 | 173 | 0.23 | 0.95 | 0.02 | -0.05 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 149.00 | 5.55 | 5.85 | 7.30 | 0.00 | 0.00% | 0 | 147 | 0.20 | 0.92 | 0.03 | -0.06 | 12/1/2023 | 12/8/2023 4:00:08 PM EST |
| 150.00 | 4.55 | 4.80 | 4.90 | -1.65 | -25.20% | 148 | 2,956 | 0.16 | 0.89 | 0.05 | -0.07 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 152.50 | 2.31 | 2.59 | 2.62 | -1.48 | -36.10% | 217 | 1,208 | 0.15 | 0.75 | 0.10 | -0.09 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 155.00 | 0.93 | 0.99 | 1.01 | -0.69 | -40.59% | 899 | 4,949 | 0.14 | 0.44 | 0.15 | -0.09 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 157.50 | 0.22 | 0.28 | 0.26 | -0.35 | -57.38% | 474 | 1,374 | 0.14 | 0.16 | 0.09 | -0.05 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 160.00 | 0.06 | 0.08 | 0.06 | -0.14 | -70.00% | 297 | 3,773 | 0.15 | 0.05 | 0.03 | -0.03 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 162.50 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 155 | 1,387 | 0.18 | 0.01 | 0.01 | -0.01 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 165.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 59 | 4,008 | 0.22 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 167.50 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 140 | 0.31 | 0.00 | 0.00 | 0.00 | 12/5/2023 | 12/8/2023 4:00:08 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 10 | 2,753 | 0.28 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 172.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 151 | 0.37 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 4:00:08 PM EST |
| 175.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 1 | 1,893 | 0.40 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 177.50 | 0.00 | 0.06 | 0.01 | -0.02 | -66.67% | 1 | 31 | 0.46 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 180.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 103 | 0.48 | 0.00 | 0.00 | 0.00 | 12/1/2023 | 12/8/2023 4:00:08 PM EST |
| 182.50 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 185.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.79 | 0.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 4:00:08 PM EST |
| 190.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 10/20/2023 | 12/8/2023 4:00:08 PM EST |
| 195.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/2/2023 | 12/8/2023 4:00:08 PM EST |
| 200.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2023 | 12/8/2023 4:00:08 PM EST |
| 205.00 | 0.00 | 0.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.40 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 215.00 | 0.00 | 0.40 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 220.00 | 0.00 | 0.41 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 225.00 | 0.00 | 0.40 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 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 | 0.40 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 12/8/2023 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.01 | 12/8/2023 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 12/8/2023 4:00:08 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 12/8/2023 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 12/8/2023 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.07 | 0.01 | -0.04 | -80.00% | 2 | 6 | 1.20 | 0.00 | 0.00 | -0.01 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 110.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.40 | 0.00 | 0.00 | -0.01 | 11/10/2023 | 12/8/2023 4:00:08 PM EST |
| 115.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.91 | 0.00 | 0.00 | -0.01 | 11/27/2023 | 12/8/2023 4:00:08 PM EST |
| 120.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 157 | 1.10 | 0.00 | 0.00 | -0.01 | 11/21/2023 | 12/8/2023 4:00:08 PM EST |
| 125.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 878 | 0.82 | 0.00 | 0.00 | -0.02 | 12/4/2023 | 12/8/2023 4:00:08 PM EST |
| 130.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 404 | 0.53 | 0.00 | 0.00 | -0.02 | 12/6/2023 | 12/8/2023 4:00:08 PM EST |
| 132.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 214 | 0.55 | 0.00 | 0.00 | -0.02 | 12/5/2023 | 12/8/2023 4:00:08 PM EST |
| 133.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.68 | 0.00 | 0.00 | -0.02 | 12/7/2023 | 12/8/2023 4:00:08 PM EST |
| 134.00 | 0.00 | 0.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 12/8/2023 4:00:08 PM EST | |||
| 135.00 | 0.01 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 1,226 | 0.52 | 0.00 | 0.00 | -0.02 | 12/7/2023 | 12/8/2023 4:00:08 PM EST |
| 136.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.00 | 0.00 | -0.02 | 12/7/2023 | 12/8/2023 4:00:08 PM EST |
| 137.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 59 | 0.60 | 0.00 | 0.00 | -0.02 | 12/7/2023 | 12/8/2023 4:00:08 PM EST |
| 138.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 21 | 22 | 0.34 | 0.00 | 0.00 | -0.02 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 139.00 | 0.01 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.00 | 0.00 | -0.02 | 12/7/2023 | 12/8/2023 4:00:08 PM EST |
| 140.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 4 | 1,493 | 0.31 | 0.00 | 0.00 | -0.02 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 141.00 | 0.01 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | -0.02 | 12/1/2023 | 12/8/2023 4:00:08 PM EST |
| 142.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.00 | 0.00 | -0.02 | 12/4/2023 | 12/8/2023 4:00:08 PM EST |
| 143.00 | 0.01 | 0.39 | 0.39 | +0.32 | +457.15% | 1 | 22 | 0.33 | 0.00 | 0.00 | -0.02 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 144.00 | 0.01 | 0.42 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.00 | 0.00 | -0.02 | 12/6/2023 | 12/8/2023 4:00:08 PM EST |
| 145.00 | 0.02 | 0.07 | 0.04 | -0.03 | -42.86% | 14 | 4,831 | 0.23 | -0.01 | 0.01 | -0.03 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 146.00 | 0.02 | 0.09 | 0.05 | -0.01 | -16.67% | 4 | 103 | 0.22 | -0.02 | 0.01 | -0.03 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 147.00 | 0.02 | 0.50 | 0.08 | -0.02 | -20.00% | 1 | 202 | 0.25 | -0.02 | 0.01 | -0.03 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 148.00 | 0.04 | 0.11 | 0.10 | +0.02 | +25.00% | 25 | 507 | 0.18 | -0.05 | 0.02 | -0.05 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 149.00 | 0.08 | 0.10 | 0.11 | -0.01 | -8.34% | 67 | 912 | 0.17 | -0.08 | 0.03 | -0.06 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 150.00 | 0.13 | 0.20 | 0.13 | -0.01 | -7.15% | 275 | 3,375 | 0.16 | -0.11 | 0.05 | -0.07 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 152.50 | 0.45 | 0.48 | 0.45 | +0.04 | +9.76% | 316 | 1,461 | 0.14 | -0.25 | 0.10 | -0.09 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 155.00 | 1.39 | 1.43 | 1.39 | +0.28 | +25.23% | 973 | 4,884 | 0.13 | -0.56 | 0.15 | -0.09 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 157.50 | 3.15 | 3.65 | 3.13 | +0.74 | +30.97% | 20 | 924 | 0.14 | -0.84 | 0.09 | -0.05 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 160.00 | 5.50 | 5.70 | 5.51 | +1.31 | +31.19% | 26 | 864 | 0.18 | -0.95 | 0.03 | -0.03 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 162.50 | 8.00 | 8.20 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.99 | 0.01 | -0.01 | 12/7/2023 | 12/8/2023 4:00:08 PM EST |
| 165.00 | 10.50 | 10.80 | 10.55 | +1.65 | +18.54% | 480 | 234 | 0.30 | -1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:08 PM EST |
| 167.50 | 13.00 | 13.25 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 170.00 | 15.50 | 15.80 | 18.35 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 11/28/2023 | 12/8/2023 4:00:08 PM EST |
| 172.50 | 18.00 | 18.25 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 175.00 | 19.80 | 20.70 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/24/2023 | 12/8/2023 4:00:08 PM EST |
| 177.50 | 22.85 | 23.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 180.00 | 25.45 | 25.75 | 28.79 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/23/2023 | 12/8/2023 4:00:08 PM EST |
| 182.50 | 27.95 | 28.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 185.00 | 30.35 | 30.80 | 33.92 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 4:00:08 PM EST |
| 190.00 | 34.45 | 36.15 | 38.93 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 4:00:08 PM EST |
| 195.00 | 40.00 | 41.35 | 43.92 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 4:00:08 PM EST |
| 200.00 | 45.45 | 45.95 | 48.94 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2023 | 12/8/2023 4:00:08 PM EST |
| 205.00 | 50.45 | 51.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 210.00 | 55.45 | 56.35 | 53.15 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/5/2023 | 12/8/2023 4:00:08 PM EST |
| 215.00 | 60.15 | 60.95 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 220.00 | 65.40 | 66.30 | 70.05 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 4:00:08 PM EST |
| 225.00 | 70.45 | 70.95 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST | |||
| 230.00 | 75.45 | 75.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:08 PM EST |