Options Chain for JOHNSON & JOHNSON COM (JNJ) - $144.59 as of 5/1/2024 3:44:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 74.85 | 78.00 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 80.00 | 69.50 | 73.15 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 85.00 | 64.60 | 68.35 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 90.00 | 59.50 | 63.35 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 95.00 | 54.75 | 58.00 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 100.00 | 49.55 | 53.45 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 105.00 | 44.45 | 48.20 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 110.00 | 39.90 | 43.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 115.00 | 34.90 | 37.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 120.00 | 30.10 | 33.25 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 124.00 | 25.90 | 28.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 125.00 | 25.00 | 28.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 126.00 | 23.55 | 27.20 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 127.00 | 22.60 | 26.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 128.00 | 22.00 | 24.55 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 129.00 | 20.80 | 23.15 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 130.00 | 19.60 | 22.90 | 15.60 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 131.00 | 18.50 | 22.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 132.00 | 17.70 | 21.35 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 133.00 | 17.20 | 19.65 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 134.00 | 15.70 | 18.65 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 135.00 | 15.00 | 17.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 136.00 | 14.50 | 17.25 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 137.00 | 12.95 | 15.65 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 138.00 | 11.95 | 14.80 | 8.26 | 0.00 | 0.00% | 0 | 93 | 1.54 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 139.00 | 10.70 | 13.25 | 10.96 | +4.79 | +77.64% | 5 | 5 | 1.48 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 140.00 | 10.75 | 12.95 | 9.97 | +4.97 | +99.40% | 27 | 46 | 1.37 | 1.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 141.00 | 9.10 | 11.30 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.07 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 142.00 | 7.85 | 10.20 | 7.20 | +4.00 | +125.00% | 1 | 8 | 1.25 | 1.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 143.00 | 6.80 | 9.55 | 5.30 | +3.11 | +142.01% | 6 | 28 | 1.16 | 1.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 144.00 | 6.75 | 8.00 | 5.00 | +3.47 | +226.80% | 181 | 210 | 0.88 | 0.99 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 145.00 | 5.25 | 6.70 | 6.50 | +5.67 | +683.14% | 318 | 303 | 0.71 | 0.98 | 0.02 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 146.00 | 5.20 | 5.75 | 5.35 | +4.85 | +970.00% | 77 | 390 | 0.79 | 0.96 | 0.03 | -0.13 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 147.00 | 2.68 | 5.90 | 4.71 | +4.50 | +2,142.86% | 659 | 943 | 0.71 | 0.94 | 0.04 | -0.15 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 148.00 | 3.00 | 3.65 | 3.44 | +3.34 | +3,340.00% | 750 | 652 | 0.32 | 0.89 | 0.06 | -0.19 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 149.00 | 2.36 | 2.65 | 2.60 | +2.54 | +4,233.34% | 563 | 525 | 0.29 | 0.83 | 0.10 | -0.22 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 150.00 | 1.54 | 1.80 | 1.69 | +1.66 | +5,533.34% | 3,304 | 1,476 | 0.19 | 0.74 | 0.14 | -0.24 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 152.50 | 0.38 | 0.44 | 0.40 | +0.39 | +3,900.00% | 3,162 | 745 | 0.19 | 0.31 | 0.17 | -0.21 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 155.00 | 0.10 | 0.12 | 0.10 | +0.09 | +900.00% | 3,556 | 2,353 | 0.23 | 0.04 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 157.50 | 0.01 | 0.04 | 0.05 | +0.03 | +150.00% | 1,001 | 177 | 0.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 160.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 191 | 811 | 0.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 162.50 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 218 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,438 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | -0.27 | -96.43% | 1 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 770 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 172.50 | 0.00 | 0.01 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.01 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.55 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.52 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.52 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.52 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 3:59:56 PM EST |
| 205.00 | 0.00 | 0.52 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.52 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.52 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.52 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.52 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.05 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 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 | 0.00 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.64 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.41 | 0.00 | 0.00 | -0.05 | 4/15/2024 | 5/1/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.78 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.98 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.99 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 124.00 | 0.00 | 1.27 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 242 | 1.24 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 126.00 | 0.00 | 1.27 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 127.00 | 0.00 | 1.27 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 128.00 | 0.00 | 1.27 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.06 | 5/1/2024 3:59:56 PM EST | |||
| 129.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.85 | 0.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 131.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 100 | 1.78 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 132.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 7 | 235 | 0.84 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 133.00 | 0.00 | 0.43 | 0.01 | -0.04 | -80.00% | 35 | 167 | 1.22 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 134.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 107 | 0.76 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.11 | 0.01 | -0.05 | -83.34% | 130 | 304 | 0.84 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 136.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 137.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 316 | 1.68 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 138.00 | 0.00 | 0.40 | 0.20 | +0.15 | +300.00% | 20 | 272 | 0.93 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 139.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 83 | 1.25 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 140.00 | 0.01 | 1.27 | 0.02 | -0.04 | -66.67% | 8 | 931 | 0.81 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 141.00 | 0.01 | 1.00 | 0.21 | +0.10 | +90.91% | 77 | 336 | 0.71 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 142.00 | 0.00 | 0.10 | 0.02 | -0.16 | -88.89% | 2 | 236 | 0.51 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 143.00 | 0.01 | 0.36 | 0.02 | -0.29 | -93.55% | 45 | 556 | 0.63 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 144.00 | 0.03 | 0.10 | 0.03 | -0.52 | -94.55% | 57 | 472 | 0.37 | -0.01 | 0.01 | -0.08 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 145.00 | 0.01 | 0.04 | 0.03 | -0.99 | -97.06% | 317 | 561 | 0.28 | -0.02 | 0.02 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 146.00 | 0.01 | 0.05 | 0.02 | -1.69 | -98.83% | 111 | 493 | 0.25 | -0.04 | 0.03 | -0.13 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 147.00 | 0.03 | 0.08 | 0.09 | -2.24 | -96.14% | 677 | 381 | 0.24 | -0.06 | 0.04 | -0.15 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 148.00 | 0.06 | 0.09 | 0.08 | -2.82 | -97.25% | 820 | 343 | 0.21 | -0.11 | 0.06 | -0.19 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 149.00 | 0.16 | 0.21 | 0.15 | -3.82 | -96.23% | 226 | 138 | 0.20 | -0.17 | 0.10 | -0.22 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 150.00 | 0.31 | 0.40 | 0.33 | -4.67 | -93.40% | 1,860 | 179 | 0.19 | -0.26 | 0.14 | -0.24 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 152.50 | 1.47 | 1.63 | 1.61 | -4.26 | -72.58% | 99 | 0 | 0.18 | -0.69 | 0.17 | -0.21 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 155.00 | 2.92 | 4.90 | 3.30 | -4.85 | -59.51% | 84 | 0 | 0.49 | -0.96 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 157.50 | 4.95 | 7.65 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 160.00 | 8.00 | 10.40 | 12.30 | 0.00 | 0.00% | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 162.50 | 9.45 | 11.70 | 12.45 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 165.00 | 11.90 | 14.10 | 8.68 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 3:59:56 PM EST |
| 167.50 | 14.25 | 17.75 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 170.00 | 17.35 | 20.00 | 17.52 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:56 PM EST |
| 172.50 | 19.95 | 22.15 | 23.56 | 0.00 | 0.00% | 0 | 4 | 1.77 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 175.00 | 21.80 | 25.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 180.00 | 27.60 | 30.45 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 185.00 | 32.10 | 35.30 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 190.00 | 36.70 | 40.40 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 195.00 | 41.60 | 45.55 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 200.00 | 46.85 | 50.55 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 205.00 | 52.25 | 55.15 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 210.00 | 56.85 | 60.55 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 215.00 | 62.05 | 65.20 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 220.00 | 67.05 | 70.20 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 225.00 | 71.65 | 75.20 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 230.00 | 76.65 | 80.60 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST |