Options Chain for JOHNSON & JOHNSON COM (JNJ) - $145.74 as of 4/19/2024 4:04:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.20 | 74.85 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:51 PM EST | |||
| 80.00 | 66.85 | 69.75 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:51 PM EST | |||
| 85.00 | 61.05 | 64.80 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:51 PM EST | |||
| 90.00 | 56.25 | 59.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 95.00 | 51.15 | 54.65 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 100.00 | 46.15 | 49.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 105.00 | 41.20 | 44.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 110.00 | 36.15 | 39.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 115.00 | 31.10 | 34.85 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 120.00 | 26.10 | 29.85 | 24.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 125.00 | 21.10 | 24.35 | 18.80 | 0.00 | 0.00% | 0 | 6 | 1.10 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 127.00 | 19.10 | 22.20 | 18.25 | 0.00 | 0.00% | 0 | 3 | 0.71 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 128.00 | 18.60 | 21.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 129.00 | 17.10 | 20.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 130.00 | 16.20 | 19.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 131.00 | 15.15 | 18.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 132.00 | 14.15 | 17.05 | 12.40 | 0.00 | 0.00% | 0 | 4 | 0.77 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 133.00 | 13.15 | 16.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 134.00 | 12.15 | 14.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 135.00 | 11.15 | 13.65 | 14.55 | 0.00 | 0.00% | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/19/2024 3:59:51 PM EST |
| 136.00 | 10.35 | 13.80 | 9.04 | 0.00 | 0.00% | 0 | 101 | 0.77 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 137.00 | 9.95 | 12.15 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:51 PM EST | |||
| 138.00 | 8.15 | 11.75 | 9.25 | % | 24 | 0 | 0.33 | 0.99 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST | |
| 139.00 | 7.40 | 9.70 | 6.00 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.99 | 0.01 | -0.03 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 140.00 | 6.25 | 9.60 | 7.00 | +0.95 | +15.71% | 1 | 48 | 0.27 | 0.98 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 141.00 | 5.70 | 8.85 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.96 | 0.02 | -0.05 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 142.00 | 6.00 | 7.30 | 3.36 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.94 | 0.03 | -0.06 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 143.00 | 4.25 | 6.45 | 5.15 | +2.59 | +101.18% | 7 | 147 | 0.27 | 0.91 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 144.00 | 4.20 | 4.65 | 4.35 | +2.51 | +136.42% | 34 | 239 | 0.19 | 0.87 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 145.00 | 3.35 | 3.60 | 3.50 | +1.49 | +74.13% | 97 | 496 | 0.19 | 0.81 | 0.08 | -0.09 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 146.00 | 2.57 | 2.78 | 2.78 | +1.37 | +97.17% | 584 | 586 | 0.17 | 0.73 | 0.10 | -0.10 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 147.00 | 1.93 | 2.03 | 2.08 | +1.22 | +141.86% | 379 | 286 | 0.17 | 0.63 | 0.11 | -0.11 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 148.00 | 1.34 | 1.42 | 1.39 | +0.77 | +124.20% | 773 | 290 | 0.16 | 0.51 | 0.12 | -0.11 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 149.00 | 0.85 | 0.96 | 0.96 | +0.56 | +140.00% | 496 | 331 | 0.16 | 0.39 | 0.12 | -0.10 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 150.00 | 0.54 | 0.62 | 0.56 | +0.36 | +180.00% | 1,038 | 476 | 0.16 | 0.28 | 0.10 | -0.08 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 152.50 | 0.15 | 0.22 | 0.20 | +0.13 | +185.72% | 604 | 1,190 | 0.17 | 0.09 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 155.00 | 0.05 | 0.08 | 0.08 | +0.05 | +166.67% | 219 | 1,238 | 0.19 | 0.02 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 157.50 | 0.00 | 0.10 | 0.02 | +0.01 | +100.00% | 12 | 346 | 0.25 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 160.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 52 | 1,281 | 0.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 162.50 | 0.00 | 0.25 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,212 | 0.35 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 167.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 1,398 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 172.50 | 0.00 | 0.01 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 86 | 0.69 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 3:59:51 PM EST |
| 180.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 3:59:51 PM EST |
| 185.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:51 PM EST |
| 190.00 | 0.00 | 0.34 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.13 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 205.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.65 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 215.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 225.00 | 0.00 | 0.63 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.58 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.85 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.01 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.03 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 125.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 10 | 0.49 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 127.00 | 0.00 | 0.39 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 128.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 129.00 | 0.00 | 0.38 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 267 | 0.41 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 131.00 | 0.00 | 0.16 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 132.00 | 0.00 | 0.17 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:51 PM EST | |||
| 133.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 354 | 0.35 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 134.00 | 0.00 | 0.03 | 0.02 | -0.05 | -71.43% | 1 | 239 | 0.33 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 135.00 | 0.02 | 0.03 | 0.02 | -0.06 | -75.00% | 9 | 90 | 0.30 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 136.00 | 0.00 | 0.87 | 0.07 | 0.00 | 0.00% | 0 | 236 | 0.63 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 137.00 | 0.00 | 0.09 | 0.03 | -0.07 | -70.00% | 200 | 1,549 | 0.26 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 138.00 | 0.01 | 0.03 | 0.03 | -0.10 | -76.93% | 29 | 283 | 0.23 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 139.00 | 0.01 | 0.03 | 0.08 | -0.12 | -60.00% | 13 | 274 | 0.20 | -0.01 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 140.00 | 0.02 | 0.09 | 0.05 | -0.13 | -72.23% | 634 | 842 | 0.22 | -0.02 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 141.00 | 0.03 | 0.09 | 0.09 | -0.23 | -71.88% | 34 | 344 | 0.20 | -0.04 | 0.02 | -0.05 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 142.00 | 0.07 | 0.10 | 0.12 | -0.27 | -69.24% | 98 | 465 | 0.19 | -0.06 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 143.00 | 0.14 | 0.16 | 0.14 | -0.49 | -77.78% | 127 | 219 | 0.19 | -0.09 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 144.00 | 0.17 | 0.28 | 0.24 | -0.54 | -69.24% | 129 | 812 | 0.18 | -0.13 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 145.00 | 0.38 | 0.43 | 0.39 | -0.79 | -66.95% | 178 | 535 | 0.18 | -0.19 | 0.08 | -0.09 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 146.00 | 0.61 | 0.66 | 0.60 | -1.08 | -64.29% | 141 | 252 | 0.18 | -0.27 | 0.10 | -0.10 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 147.00 | 0.90 | 0.97 | 0.90 | -1.46 | -61.87% | 71 | 146 | 0.17 | -0.37 | 0.11 | -0.11 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 148.00 | 1.27 | 1.34 | 1.50 | -2.20 | -59.46% | 45 | 386 | 0.16 | -0.49 | 0.12 | -0.11 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 149.00 | 1.81 | 1.88 | 1.90 | -2.67 | -58.43% | 19 | 40 | 0.16 | -0.61 | 0.12 | -0.10 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 150.00 | 2.42 | 2.63 | 2.86 | -1.58 | -35.59% | 35 | 1,120 | 0.15 | -0.72 | 0.10 | -0.08 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 152.50 | 4.40 | 6.30 | 4.80 | -3.02 | -38.62% | 6 | 2 | 0.47 | -0.91 | 0.05 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 155.00 | 6.55 | 8.05 | 7.05 | -2.35 | -25.00% | 49 | 13 | 0.25 | -0.98 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 157.50 | 7.80 | 11.50 | 12.38 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 160.00 | 10.20 | 13.10 | 13.10 | -2.54 | -16.24% | 2 | 3 | 0.58 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 162.50 | 12.85 | 15.70 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 165.00 | 15.30 | 17.75 | 20.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 167.50 | 18.00 | 21.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 170.00 | 21.05 | 23.25 | 24.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 172.50 | 23.75 | 26.15 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 175.00 | 25.30 | 29.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 180.00 | 30.30 | 34.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 185.00 | 35.40 | 38.95 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 190.00 | 40.30 | 44.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 195.00 | 45.40 | 49.05 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 200.00 | 50.25 | 54.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 205.00 | 55.25 | 59.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 210.00 | 60.30 | 64.05 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 215.00 | 65.40 | 69.05 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 220.00 | 70.30 | 74.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 225.00 | 75.30 | 79.05 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 230.00 | 80.30 | 84.05 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST |