Options Chain for JOHNSON & JOHNSON COM (JNJ) - $152.77 as of 5/30/2025 5:34:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 73.85 | 76.95 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 68.85 | 72.05 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 63.85 | 67.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 58.90 | 62.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 54.00 | 56.20 | 53.50 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 48.90 | 51.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 43.90 | 47.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 38.95 | 42.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 33.95 | 37.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 28.90 | 31.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 23.90 | 27.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 135.00 | 19.00 | 22.10 | 18.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 138.00 | 15.95 | 19.15 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 139.00 | 15.00 | 18.25 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 140.00 | 13.95 | 17.25 | 15.22 | +2.27 | +17.53% | 1 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 141.00 | 13.00 | 16.15 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 142.00 | 12.00 | 15.05 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 143.00 | 11.00 | 14.25 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 144.00 | 10.00 | 13.20 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 145.00 | 9.10 | 11.80 | 9.70 | +1.25 | +14.80% | 1 | 11 | 0.42 | 0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 146.00 | 8.05 | 11.20 | % | 0 | 0 | 0.50 | 0.95 | 0.02 | -0.04 | 5/30/2025 3:59:52 PM EST | |||
| 147.00 | 7.10 | 10.20 | % | 0 | 0 | 0.37 | 0.93 | 0.02 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 148.00 | 6.10 | 9.15 | 6.95 | +2.10 | +43.30% | 50 | 0 | 0.44 | 0.91 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 149.00 | 5.30 | 7.55 | 6.10 | +1.35 | +28.43% | 12 | 3 | 0.32 | 0.89 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 4.65 | 6.65 | 5.17 | +1.07 | +26.10% | 11 | 103 | 0.27 | 0.86 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 152.50 | 3.05 | 3.40 | 3.35 | +0.95 | +39.59% | 481 | 583 | 0.18 | 0.75 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 1.34 | 1.64 | 1.37 | +0.27 | +24.55% | 1,418 | 1,059 | 0.15 | 0.53 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 157.50 | 0.44 | 0.59 | 0.57 | +0.16 | +39.03% | 1,868 | 825 | 0.16 | 0.24 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 0.09 | 0.18 | 0.10 | -0.04 | -28.58% | 788 | 3,147 | 0.16 | 0.09 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 162.50 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 11 | 124 | 0.18 | 0.03 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 974 | 0.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 167.50 | 0.00 | 0.02 | 0.02 | % | 1 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 170.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 286 | 0.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 172.50 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.67 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 177.50 | 0.00 | 1.53 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.68 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.14 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.03 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 1.01 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 1.01 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 1.01 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 0.52 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 1.02 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 0.53 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.02 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 1.02 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.04 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.08 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.60 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.72 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.89 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.13 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.13 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.89 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.14 | 0.02 | -0.22 | -91.67% | 1 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.28 | 0.08 | 0.00 | 0.00% | 0 | 65 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 40 | 154 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 138.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 139.00 | 0.00 | 0.74 | 0.04 | -0.17 | -80.96% | 3 | 67 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.33 | 0.07 | -0.08 | -53.34% | 18 | 393 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 141.00 | 0.00 | 0.43 | 0.08 | -0.09 | -52.95% | 12 | 107 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 142.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 1 | 54 | 0.47 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 143.00 | 0.00 | 0.57 | 0.23 | 0.00 | 0.00% | 0 | 16 | 0.46 | -0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 144.00 | 0.06 | 0.18 | 0.11 | -0.09 | -45.00% | 11 | 374 | 0.32 | -0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 0.08 | 0.29 | 0.10 | -0.16 | -61.54% | 18 | 1,132 | 0.31 | -0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 146.00 | 0.07 | 0.23 | 0.17 | -0.10 | -37.04% | 13 | 166 | 0.28 | -0.05 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 147.00 | 0.05 | 0.17 | 0.12 | -0.40 | -76.93% | 7 | 142 | 0.24 | -0.07 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 148.00 | 0.08 | 0.19 | 0.14 | -0.25 | -64.11% | 27 | 865 | 0.23 | -0.09 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 149.00 | 0.12 | 0.24 | 0.19 | -0.34 | -64.16% | 7 | 315 | 0.22 | -0.11 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 0.17 | 0.29 | 0.24 | -0.45 | -65.22% | 50 | 799 | 0.20 | -0.14 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 152.50 | 0.48 | 0.66 | 0.57 | -0.78 | -57.78% | 369 | 239 | 0.19 | -0.25 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 1.25 | 1.42 | 1.05 | -1.38 | -56.79% | 458 | 160 | 0.17 | -0.47 | 0.12 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 157.50 | 2.54 | 3.20 | 2.54 | -2.96 | -53.82% | 14 | 5 | 0.18 | -0.76 | 0.11 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 3.80 | 6.40 | 5.00 | -1.39 | -21.76% | 2 | 5 | 0.25 | -0.91 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 162.50 | 6.50 | 9.30 | 7.33 | % | 10 | 0 | 0.31 | -0.97 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 165.00 | 8.90 | 11.80 | 9.95 | -5.05 | -33.67% | 2 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 167.50 | 11.30 | 14.45 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 13.00 | 16.85 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 172.50 | 15.60 | 19.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 18.80 | 21.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 177.50 | 21.40 | 24.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 23.80 | 26.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 28.95 | 31.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 33.10 | 36.75 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 38.10 | 41.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 43.05 | 46.95 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 205.00 | 48.10 | 51.85 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 210.00 | 53.10 | 56.75 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 215.00 | 58.10 | 61.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 220.00 | 63.10 | 66.85 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 225.00 | 68.05 | 71.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 230.00 | 72.95 | 76.95 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |