Options Chain for JOHNSON & JOHNSON COM (JNJ) - $163.70 as of 3/31/2025 4:20:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 85.75 | 86.60 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 85.00 | 80.75 | 81.60 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 90.00 | 75.80 | 76.55 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 95.00 | 70.85 | 71.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 100.00 | 65.80 | 66.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 105.00 | 60.80 | 61.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 110.00 | 55.80 | 56.65 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 115.00 | 50.80 | 51.55 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 120.00 | 45.85 | 46.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 125.00 | 40.80 | 41.55 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 130.00 | 35.80 | 36.35 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 135.00 | 30.85 | 31.60 | 28.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:09 PM EST |
| 140.00 | 25.90 | 26.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 141.00 | 25.00 | 25.55 | 20.85 | 0.00 | 0.00% | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:09 PM EST |
| 142.00 | 24.10 | 24.35 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 143.00 | 23.10 | 23.35 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 144.00 | 22.10 | 22.35 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 145.00 | 21.10 | 21.35 | 18.22 | 0.00 | 0.00% | 0 | 18 | 0.73 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:09 PM EST |
| 146.00 | 20.15 | 21.00 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:09 PM EST |
| 147.00 | 19.15 | 19.35 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:09 PM EST |
| 148.00 | 18.15 | 18.50 | 15.50 | 0.00 | 0.00% | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:09 PM EST |
| 149.00 | 17.15 | 17.35 | 15.25 | 0.00 | 0.00% | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 150.00 | 16.10 | 16.35 | 14.40 | 0.00 | 0.00% | 0 | 3 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 152.50 | 13.70 | 13.90 | 13.65 | +2.06 | +17.78% | 6 | 19 | 0.47 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 155.00 | 11.20 | 11.40 | 11.18 | +2.19 | +24.36% | 2 | 315 | 0.42 | 0.98 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 157.50 | 8.75 | 8.95 | 8.48 | +1.82 | +27.33% | 436 | 1,698 | 0.28 | 0.95 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 160.00 | 6.30 | 6.50 | 5.85 | +1.35 | +30.00% | 76 | 3,822 | 0.27 | 0.89 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 162.50 | 4.05 | 4.20 | 4.15 | +1.60 | +62.75% | 537 | 2,670 | 0.23 | 0.79 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 165.00 | 2.14 | 2.24 | 2.16 | +1.05 | +94.60% | 696 | 1,619 | 0.21 | 0.60 | 0.11 | -0.19 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 167.50 | 0.83 | 0.89 | 0.88 | +0.49 | +125.65% | 1,369 | 1,218 | 0.20 | 0.32 | 0.10 | -0.16 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 170.00 | 0.23 | 0.25 | 0.24 | +0.15 | +166.67% | 1,014 | 1,800 | 0.20 | 0.12 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 172.50 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 782 | 442 | 0.21 | 0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 175.00 | 0.02 | 0.06 | 0.02 | -0.01 | -33.34% | 64 | 138 | 0.25 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 177.50 | 0.01 | 0.02 | 0.02 | -0.07 | -77.78% | 19 | 34 | 0.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 180.00 | 0.00 | 0.02 | 0.21 | 0.00 | 0.00% | 0 | 150 | 0.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:09 PM EST |
| 182.50 | 0.00 | 0.10 | 0.49 | +0.48 | +4,800.00% | 9 | 107 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 185.00 | 0.00 | 0.47 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 187.50 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 190.00 | 0.00 | 0.43 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 195.00 | 0.00 | 0.43 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 200.00 | 0.00 | 0.43 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 205.00 | 0.00 | 0.43 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 210.00 | 0.00 | 0.17 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 215.00 | 0.00 | 0.01 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 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 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 39 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 85.00 | 0.00 | 0.06 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 90.00 | 0.00 | 0.06 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 95.00 | 0.00 | 0.07 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 100.00 | 0.00 | 0.07 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 105.00 | 0.00 | 0.07 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 110.00 | 0.00 | 0.07 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 115.00 | 0.00 | 0.08 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 120.00 | 0.00 | 0.08 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 125.00 | 0.00 | 0.08 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 130.00 | 0.00 | 0.09 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 135.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:09 PM EST |
| 140.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 1 | 260 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 141.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:09 PM EST |
| 142.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 84 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:09 PM EST |
| 143.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 111 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 144.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:09 PM EST |
| 145.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 141 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 146.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 2 | 59 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 147.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 132 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:09 PM EST |
| 148.00 | 0.00 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 72 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 149.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 62 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 150.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 254 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 152.50 | 0.03 | 0.06 | 0.03 | -0.05 | -62.50% | 22 | 195 | 0.38 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 155.00 | 0.04 | 0.06 | 0.06 | -0.05 | -45.46% | 235 | 1,332 | 0.33 | -0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 157.50 | 0.08 | 0.11 | 0.11 | -0.07 | -38.89% | 133 | 772 | 0.30 | -0.05 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 160.00 | 0.17 | 0.20 | 0.21 | -0.27 | -56.25% | 1,506 | 1,426 | 0.27 | -0.11 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 162.50 | 0.38 | 0.42 | 0.39 | -0.67 | -63.21% | 610 | 3,061 | 0.23 | -0.21 | 0.07 | -0.18 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 165.00 | 0.90 | 0.99 | 0.92 | -1.28 | -58.19% | 1,210 | 384 | 0.21 | -0.40 | 0.11 | -0.19 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 167.50 | 2.07 | 2.18 | 2.17 | -1.68 | -43.64% | 117 | 124 | 0.20 | -0.68 | 0.10 | -0.16 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 170.00 | 3.95 | 4.10 | 4.30 | -1.81 | -29.63% | 37 | 997 | 0.22 | -0.88 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 172.50 | 6.30 | 6.50 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.97 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 175.00 | 8.80 | 9.00 | 11.05 | 0.00 | 0.00% | 0 | 53 | 0.33 | -0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 177.50 | 11.30 | 11.50 | 11.80 | -2.65 | -18.34% | 1 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 180.00 | 13.80 | 14.00 | 15.01 | % | 1 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:09 PM EST | |
| 182.50 | 16.30 | 16.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 185.00 | 18.80 | 19.05 | 21.84 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 187.50 | 21.30 | 21.50 | 24.35 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:09 PM EST |
| 190.00 | 23.80 | 24.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 195.00 | 28.70 | 29.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 200.00 | 33.60 | 34.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 205.00 | 38.50 | 39.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 210.00 | 43.55 | 44.25 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 215.00 | 48.50 | 49.15 | 52.67 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |