Options Chain for JOHNSON & JOHNSON COM (JNJ) - $146.82 as of 4/26/2024 3:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 44.60 | 48.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 105.00 | 40.55 | 43.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:07 PM EST | |||
| 110.00 | 34.85 | 38.50 | 35.40 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 4:00:07 PM EST |
| 115.00 | 30.65 | 32.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:07 PM EST | |||
| 120.00 | 25.65 | 28.05 | 27.70 | 0.00 | 0.00% | 0 | 20 | 0.74 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 125.00 | 19.80 | 21.80 | 20.00 | 0.00 | 0.00% | 0 | 5 | 0.38 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 4:00:07 PM EST |
| 130.00 | 15.50 | 17.00 | 15.50 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.99 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 4:00:07 PM EST |
| 132.00 | 14.45 | 15.05 | % | 0 | 0 | 0.32 | 0.98 | 0.01 | -0.03 | 4/26/2024 4:00:07 PM EST | |||
| 133.00 | 12.60 | 14.00 | % | 0 | 0 | 0.29 | 0.98 | 0.01 | -0.03 | 4/26/2024 4:00:07 PM EST | |||
| 134.00 | 11.55 | 12.90 | % | 0 | 0 | 0.25 | 0.97 | 0.01 | -0.03 | 4/26/2024 4:00:07 PM EST | |||
| 135.00 | 9.95 | 12.05 | 14.80 | 0.00 | 0.00% | 0 | 96 | 0.26 | 0.95 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 136.00 | 10.20 | 10.95 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.94 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 137.00 | 9.40 | 10.00 | 11.23 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.93 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 138.00 | 8.00 | 9.00 | % | 0 | 0 | 0.12 | 0.91 | 0.02 | -0.05 | 4/26/2024 4:00:07 PM EST | |||
| 139.00 | 6.85 | 8.05 | 8.10 | -0.40 | -4.71% | 40 | 54 | 0.19 | 0.89 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 140.00 | 5.35 | 7.10 | 7.39 | -2.16 | -22.62% | 2 | 202 | 0.10 | 0.86 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 141.00 | 5.15 | 6.25 | % | 0 | 0 | 0.12 | 0.83 | 0.04 | -0.06 | 4/26/2024 4:00:07 PM EST | |||
| 142.00 | 3.55 | 5.40 | % | 0 | 0 | 0.09 | 0.79 | 0.05 | -0.06 | 4/26/2024 4:00:07 PM EST | |||
| 143.00 | 3.45 | 5.55 | 5.05 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.74 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 144.00 | 1.94 | 3.80 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.09 | 0.69 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 145.00 | 2.95 | 3.75 | 3.15 | -0.73 | -18.82% | 219 | 1,973 | 0.16 | 0.62 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 146.00 | 2.36 | 2.47 | 2.44 | -0.71 | -22.54% | 95 | 11 | 0.15 | 0.55 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 147.00 | 1.83 | 2.04 | 1.88 | -0.63 | -25.10% | 128 | 246 | 0.15 | 0.47 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 148.00 | 1.39 | 1.46 | 1.60 | -0.31 | -16.23% | 179 | 193 | 0.15 | 0.39 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 149.00 | 0.90 | 1.10 | 1.05 | -0.54 | -33.97% | 30 | 184 | 0.14 | 0.32 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 150.00 | 0.73 | 0.81 | 0.80 | -0.37 | -31.63% | 1,131 | 3,585 | 0.14 | 0.25 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 152.50 | 0.24 | 0.35 | 0.35 | -0.19 | -35.19% | 1,595 | 500 | 0.14 | 0.13 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 155.00 | 0.10 | 0.22 | 0.13 | -0.14 | -51.86% | 1,827 | 10,626 | 0.15 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 157.50 | 0.05 | 0.07 | 0.04 | -0.09 | -69.24% | 113 | 2,267 | 0.16 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 160.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 48 | 4,514 | 0.17 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 162.50 | 0.01 | 0.05 | % | 0 | 0 | 0.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 165.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 14 | 6,783 | 0.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 167.50 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 91 | 0.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 170.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 8 | 13,675 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 175.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 1 | 3,099 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 180.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 557 | 0.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 185.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 120 | 0.56 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:07 PM EST |
| 190.00 | 0.00 | 0.37 | 0.07 | 0.00 | 0.00% | 0 | 117 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:07 PM EST |
| 195.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.53 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:07 PM EST |
| 200.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:07 PM EST |
| 205.00 | 0.00 | 0.37 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.37 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 0.37 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 230.00 | 0.00 | 0.37 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.37 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 105.00 | 0.00 | 0.38 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 4:00:07 PM EST |
| 115.00 | 0.00 | 0.39 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 4:00:07 PM EST |
| 120.00 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 4:00:07 PM EST |
| 125.00 | 0.01 | 0.18 | 0.02 | -0.08 | -80.00% | 11 | 152 | 0.31 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 130.00 | 0.02 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 726 | 0.23 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 132.00 | 0.03 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 100 | 0.22 | -0.02 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 133.00 | 0.05 | 0.12 | 0.09 | +0.02 | +28.58% | 2 | 52 | 0.22 | -0.02 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 134.00 | 0.04 | 0.71 | 0.11 | -0.03 | -21.43% | 1 | 241 | 0.25 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 135.00 | 0.09 | 0.17 | 0.15 | -0.03 | -16.67% | 2 | 3,933 | 0.20 | -0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 136.00 | 0.14 | 0.17 | 0.16 | -0.02 | -11.12% | 17 | 201 | 0.20 | -0.06 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 137.00 | 0.18 | 0.35 | 0.20 | 0.00 | 0.00% | 5 | 6 | 0.20 | -0.07 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 138.00 | 0.24 | 0.47 | 0.25 | -0.02 | -7.41% | 2 | 2 | 0.18 | -0.09 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 139.00 | 0.30 | 0.53 | 0.30 | -0.03 | -9.10% | 15 | 224 | 0.19 | -0.11 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 140.00 | 0.40 | 0.51 | 0.38 | -0.07 | -15.56% | 95 | 1,803 | 0.18 | -0.14 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 141.00 | 0.52 | 0.60 | 0.48 | -0.02 | -4.00% | 67 | 543 | 0.17 | -0.17 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 142.00 | 0.66 | 0.75 | 0.63 | -0.07 | -10.00% | 36 | 187 | 0.17 | -0.21 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 143.00 | 0.85 | 1.05 | 0.89 | 0.00 | 0.00% | 33 | 398 | 0.16 | -0.26 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 144.00 | 1.09 | 1.23 | 1.02 | -0.11 | -9.74% | 23 | 1,245 | 0.16 | -0.31 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 145.00 | 1.30 | 1.46 | 1.45 | -0.01 | -0.69% | 431 | 2,484 | 0.15 | -0.38 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 146.00 | 1.79 | 1.86 | 1.80 | +0.20 | +12.50% | 124 | 119 | 0.15 | -0.45 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 147.00 | 2.22 | 2.34 | 2.26 | +0.03 | +1.35% | 155 | 149 | 0.14 | -0.53 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 148.00 | 2.71 | 2.92 | 2.81 | +0.09 | +3.31% | 41 | 260 | 0.14 | -0.61 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 149.00 | 3.45 | 4.25 | 3.50 | +0.55 | +18.65% | 10 | 180 | 0.15 | -0.68 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 150.00 | 4.15 | 4.65 | 4.35 | +0.35 | +8.75% | 61 | 2,740 | 0.14 | -0.75 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 152.50 | 6.30 | 7.30 | 6.05 | 0.00 | 0.00% | 0 | 63 | 0.16 | -0.87 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 155.00 | 7.75 | 9.10 | 8.70 | +0.20 | +2.36% | 13 | 1,611 | 0.19 | -0.94 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 157.50 | 11.25 | 12.55 | 9.57 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.97 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 160.00 | 13.65 | 15.85 | 13.75 | +0.45 | +3.39% | 929 | 432 | 0.26 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 162.50 | 16.15 | 17.50 | 14.05 | 0.00 | 0.00% | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 165.00 | 18.55 | 20.65 | 18.75 | +0.70 | +3.88% | 287 | 24 | 0.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 167.50 | 21.20 | 21.55 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 170.00 | 23.60 | 25.90 | 22.35 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 175.00 | 28.05 | 30.25 | 28.65 | +0.65 | +2.33% | 700 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 180.00 | 31.90 | 35.75 | 19.09 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 4:00:07 PM EST |
| 185.00 | 36.85 | 40.15 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 190.00 | 42.45 | 45.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 195.00 | 47.20 | 50.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 200.00 | 52.90 | 54.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 205.00 | 56.80 | 59.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 210.00 | 62.20 | 65.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 215.00 | 67.00 | 69.85 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 220.00 | 72.80 | 75.35 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 230.00 | 82.45 | 85.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 240.00 | 92.30 | 95.35 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |