Options Chain for JOHNSON & JOHNSON COM (JNJ) - $146.14 as of 4/29/2024 1:28:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 70.80 | 73.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 80.00 | 65.80 | 68.45 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 85.00 | 60.15 | 63.55 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 90.00 | 55.85 | 58.45 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 95.00 | 50.85 | 53.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 100.00 | 45.85 | 48.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 105.00 | 40.90 | 43.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 110.00 | 35.90 | 38.35 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 115.00 | 30.95 | 33.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 120.00 | 26.05 | 27.95 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 125.00 | 20.15 | 22.00 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 130.00 | 16.60 | 17.15 | 16.98 | % | 1 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:59:02 AM EST | |
| 135.00 | 10.95 | 12.10 | 11.88 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 140.00 | 5.65 | 7.30 | 7.80 | 0.00 | 0.00% | 0 | 40 | 0.25 | 0.81 | 0.04 | -0.03 | 4/25/2024 | 4/29/2024 11:59:02 AM EST |
| 145.00 | 3.10 | 3.25 | 3.35 | +0.03 | +0.91% | 9 | 256 | 0.17 | 0.58 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 150.00 | 0.85 | 0.90 | 0.91 | +0.03 | +3.41% | 150 | 595 | 0.15 | 0.28 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 155.00 | 0.18 | 0.22 | 0.20 | -0.03 | -13.05% | 8 | 938 | 0.15 | 0.08 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 160.00 | 0.05 | 0.09 | 0.10 | +0.04 | +66.67% | 6 | 1,889 | 0.18 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 165.00 | 0.01 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 113 | 0.25 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:59:02 AM EST |
| 170.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:59:02 AM EST |
| 175.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 11:59:02 AM EST |
| 180.00 | 0.00 | 0.38 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 185.00 | 0.00 | 0.38 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 190.00 | 0.00 | 0.38 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 195.00 | 0.00 | 0.37 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 200.00 | 0.00 | 0.37 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 205.00 | 0.00 | 0.37 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 210.00 | 0.00 | 0.37 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 215.00 | 0.00 | 0.37 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 230.00 | 0.00 | 0.37 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.37 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 80.00 | 0.00 | 0.37 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 85.00 | 0.00 | 0.37 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 90.00 | 0.00 | 0.38 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 95.00 | 0.00 | 0.38 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 100.00 | 0.00 | 0.38 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 105.00 | 0.00 | 0.38 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 110.00 | 0.00 | 0.39 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 115.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 120.00 | 0.00 | 0.51 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 125.00 | 0.00 | 0.68 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:59:02 AM EST |
| 130.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 135.00 | 0.19 | 0.26 | 0.20 | -0.09 | -31.04% | 11 | 50 | 0.23 | -0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 140.00 | 0.61 | 0.67 | 0.65 | -0.13 | -16.67% | 9 | 139 | 0.18 | -0.19 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 145.00 | 1.95 | 2.04 | 1.95 | -0.25 | -11.37% | 4 | 169 | 0.16 | -0.42 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 150.00 | 4.95 | 5.15 | 5.13 | -0.17 | -3.21% | 1 | 945 | 0.17 | -0.72 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 155.00 | 9.25 | 9.65 | 9.50 | 0.00 | 0.00% | 0 | 710 | 0.23 | -0.92 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 160.00 | 14.25 | 15.25 | 14.37 | 0.00 | 0.00% | 0 | 755 | 0.44 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 165.00 | 19.10 | 20.10 | 19.20 | 0.00 | 0.00% | 0 | 809 | 0.39 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 11:59:02 AM EST |
| 170.00 | 22.70 | 25.10 | 20.80 | 0.00 | 0.00% | 0 | 618 | 0.49 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 11:59:02 AM EST |
| 175.00 | 27.65 | 29.75 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 11:59:02 AM EST |
| 180.00 | 33.40 | 34.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 185.00 | 37.60 | 41.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 190.00 | 43.60 | 44.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 195.00 | 48.00 | 49.85 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 200.00 | 52.65 | 54.95 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 205.00 | 57.95 | 59.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 210.00 | 62.55 | 64.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 215.00 | 67.40 | 69.85 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 220.00 | 72.45 | 74.65 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 225.00 | 77.45 | 79.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST | |||
| 230.00 | 82.80 | 84.85 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST |