Options Chain for JOHNSON & JOHNSON COM (JNJ) - $149.92 as of 5/3/2024 4:04:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.55 | 75.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:31 PM EST | |||
| 80.00 | 67.35 | 70.05 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:31 PM EST | |||
| 85.00 | 62.70 | 64.95 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 90.00 | 57.60 | 59.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 95.00 | 52.65 | 55.65 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 100.00 | 47.65 | 50.65 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 105.00 | 42.60 | 45.05 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 110.00 | 37.65 | 39.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 115.00 | 32.95 | 34.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 120.00 | 27.55 | 29.85 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 124.00 | 24.40 | 25.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 125.00 | 23.80 | 25.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 126.00 | 22.25 | 25.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 127.00 | 21.50 | 24.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 128.00 | 20.35 | 23.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 129.00 | 18.85 | 21.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 130.00 | 18.75 | 19.85 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 5/3/2024 3:59:31 PM EST |
| 131.00 | 17.40 | 18.95 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 132.00 | 16.30 | 18.25 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 133.00 | 15.85 | 17.65 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 134.00 | 14.90 | 16.45 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 135.00 | 13.40 | 16.20 | 9.90 | 0.00 | 0.00% | 0 | 10 | 0.84 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 5/3/2024 3:59:31 PM EST |
| 136.00 | 11.90 | 14.40 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 137.00 | 11.40 | 12.95 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 138.00 | 10.95 | 13.10 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 139.00 | 9.40 | 11.65 | 7.95 | 0.00 | 0.00% | 0 | 4 | 0.61 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 5/3/2024 3:59:31 PM EST |
| 140.00 | 8.70 | 10.75 | 7.75 | 0.00 | 0.00% | 0 | 55 | 0.56 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 5/3/2024 3:59:31 PM EST |
| 141.00 | 7.15 | 9.05 | % | 0 | 0 | 0.39 | 0.99 | 0.01 | -0.03 | 5/3/2024 3:59:31 PM EST | |||
| 142.00 | 6.35 | 8.10 | 6.88 | % | 178 | 0 | 0.50 | 0.98 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:31 PM EST | |
| 143.00 | 4.55 | 7.00 | 6.50 | -0.70 | -9.73% | 2 | 39 | 0.35 | 0.96 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 144.00 | 4.45 | 6.50 | 7.20 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.93 | 0.03 | -0.06 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 145.00 | 3.65 | 4.85 | 3.70 | -1.03 | -21.78% | 3 | 959 | 0.14 | 0.90 | 0.05 | -0.07 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 146.00 | 2.92 | 3.80 | 3.44 | -0.73 | -17.51% | 9 | 191 | 0.17 | 0.85 | 0.07 | -0.08 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 147.00 | 2.15 | 2.97 | 2.65 | -0.33 | -11.08% | 57 | 146 | 0.15 | 0.78 | 0.09 | -0.09 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 148.00 | 2.00 | 2.04 | 2.03 | -0.36 | -15.07% | 42 | 113 | 0.14 | 0.69 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 149.00 | 1.23 | 1.43 | 1.37 | -0.32 | -18.94% | 199 | 530 | 0.14 | 0.57 | 0.13 | -0.10 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 150.00 | 0.88 | 0.92 | 0.92 | -0.33 | -26.40% | 587 | 1,530 | 0.14 | 0.44 | 0.13 | -0.09 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 152.50 | 0.19 | 0.28 | 0.27 | -0.22 | -44.90% | 596 | 823 | 0.15 | 0.16 | 0.08 | -0.05 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 155.00 | 0.06 | 0.07 | 0.06 | -0.09 | -60.00% | 315 | 1,063 | 0.16 | 0.04 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 157.50 | 0.01 | 0.07 | 0.04 | -0.02 | -33.34% | 10 | 104 | 0.19 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 160.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 425 | 0.31 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 162.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 165.00 | 0.01 | 0.04 | 0.01 | -0.04 | -80.00% | 6 | 349 | 0.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 167.50 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 136 | 0.46 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 3:59:31 PM EST |
| 172.50 | 0.00 | 1.27 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 175.00 | 0.00 | 0.99 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:31 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 3:59:31 PM EST |
| 185.00 | 0.00 | 0.66 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 190.00 | 0.00 | 0.62 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 195.00 | 0.00 | 0.09 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 200.00 | 0.00 | 0.56 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 205.00 | 0.00 | 0.55 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 210.00 | 0.00 | 0.54 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 215.00 | 0.00 | 0.53 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 220.00 | 0.00 | 0.53 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 225.00 | 0.00 | 0.53 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 230.00 | 0.00 | 0.52 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 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 | 1.68 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:31 PM EST | |||
| 80.00 | 0.00 | 0.53 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:31 PM EST | |||
| 85.00 | 0.00 | 0.53 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 90.00 | 0.00 | 0.53 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 95.00 | 0.00 | 0.53 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 100.00 | 0.00 | 0.53 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 105.00 | 0.00 | 0.53 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 110.00 | 0.00 | 0.53 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 5/3/2024 3:59:31 PM EST |
| 115.00 | 0.00 | 0.53 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 120.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.04 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/3/2024 3:59:31 PM EST |
| 124.00 | 0.00 | 0.53 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 125.00 | 0.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 5/3/2024 3:59:31 PM EST |
| 126.00 | 0.00 | 0.53 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 127.00 | 0.00 | 0.53 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 128.00 | 0.00 | 0.54 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 129.00 | 0.00 | 0.56 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 130.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 2 | 47 | 0.60 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 131.00 | 0.00 | 0.60 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 132.00 | 0.00 | 0.63 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 133.00 | 0.00 | 0.69 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 134.00 | 0.00 | 0.96 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 59 | 0.69 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 136.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 3:59:31 PM EST |
| 137.00 | 0.00 | 1.27 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:31 PM EST | |||
| 138.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 56 | 0.33 | 0.00 | 0.00 | -0.03 | 4/30/2024 | 5/3/2024 3:59:31 PM EST |
| 139.00 | 0.00 | 0.63 | 0.03 | -0.04 | -57.15% | 2 | 113 | 0.47 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | +0.02 | +100.00% | 52 | 363 | 0.26 | 0.00 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 141.00 | 0.00 | 0.08 | 0.02 | -0.01 | -33.34% | 1 | 56 | 0.24 | -0.01 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 142.00 | 0.01 | 0.10 | 0.03 | -0.10 | -76.93% | 1 | 1,033 | 0.19 | -0.02 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 143.00 | 0.02 | 0.10 | 0.10 | +0.02 | +25.00% | 32 | 302 | 0.18 | -0.04 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 144.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 27 | 233 | 0.16 | -0.07 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 145.00 | 0.10 | 0.13 | 0.13 | -0.05 | -27.78% | 105 | 605 | 0.16 | -0.10 | 0.05 | -0.07 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 146.00 | 0.17 | 1.41 | 0.22 | -0.07 | -24.14% | 93 | 274 | 0.15 | -0.15 | 0.07 | -0.08 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 147.00 | 0.32 | 0.38 | 0.36 | -0.06 | -14.29% | 154 | 650 | 0.15 | -0.22 | 0.09 | -0.09 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 148.00 | 0.57 | 0.62 | 0.63 | -0.11 | -14.87% | 226 | 465 | 0.14 | -0.31 | 0.11 | -0.10 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 149.00 | 0.94 | 0.99 | 0.95 | -0.05 | -5.00% | 146 | 591 | 0.14 | -0.43 | 0.13 | -0.10 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 150.00 | 1.27 | 1.51 | 1.60 | -0.04 | -2.44% | 131 | 864 | 0.14 | -0.56 | 0.13 | -0.09 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 152.50 | 2.73 | 5.25 | 3.85 | +0.54 | +16.32% | 5 | 88 | 0.14 | -0.84 | 0.08 | -0.05 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 155.00 | 4.70 | 5.90 | 6.65 | +1.00 | +17.70% | 18 | 10 | 0.24 | -0.96 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 157.50 | 6.30 | 8.80 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 160.00 | 9.55 | 11.35 | 11.38 | +0.90 | +8.59% | 1 | 5 | 0.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:31 PM EST |
| 162.50 | 11.75 | 14.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 165.00 | 15.15 | 16.50 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 3:59:31 PM EST |
| 167.50 | 16.60 | 19.75 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 170.00 | 19.40 | 22.15 | 22.15 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 3:59:31 PM EST |
| 172.50 | 22.80 | 24.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 175.00 | 23.95 | 27.35 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 180.00 | 30.25 | 32.15 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 185.00 | 35.15 | 37.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 190.00 | 40.30 | 42.45 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 195.00 | 45.10 | 47.25 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 200.00 | 49.25 | 52.45 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 205.00 | 54.20 | 57.45 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 210.00 | 59.25 | 62.25 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 215.00 | 63.90 | 67.75 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 220.00 | 69.60 | 72.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 225.00 | 75.05 | 77.55 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST | |||
| 230.00 | 80.20 | 81.55 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:31 PM EST |