Options Chain for JOHNSON & JOHNSON COM (JNJ) - $151.18 as of 5/2/2024 11:54:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.20 | 76.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 80.00 | 68.25 | 70.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 85.00 | 63.95 | 66.35 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 90.00 | 59.00 | 60.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 95.00 | 54.05 | 55.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 100.00 | 48.90 | 50.85 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 105.00 | 43.95 | 45.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 110.00 | 38.95 | 41.55 | 38.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 11:59:05 AM EST |
| 115.00 | 34.10 | 35.85 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 120.00 | 29.05 | 30.90 | 27.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 11:59:05 AM EST |
| 125.00 | 23.70 | 26.50 | 20.85 | 0.00 | 0.00% | 0 | 10 | 0.68 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 5/2/2024 11:59:05 AM EST |
| 130.00 | 18.40 | 20.75 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 135.00 | 13.65 | 16.60 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 140.00 | 8.50 | 11.10 | 10.40 | -0.50 | -4.59% | 1 | 13 | 0.25 | 0.93 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 145.00 | 5.25 | 5.50 | 4.65 | -2.78 | -37.42% | 9 | 323 | 0.18 | 0.74 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 150.00 | 1.32 | 2.17 | 2.08 | -1.42 | -40.58% | 57 | 781 | 0.15 | 0.45 | 0.06 | -0.04 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 155.00 | 0.60 | 0.68 | 0.63 | -0.74 | -54.02% | 39 | 1,791 | 0.16 | 0.20 | 0.04 | -0.03 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 160.00 | 0.16 | 0.20 | 0.18 | -0.20 | -52.64% | 19 | 1,499 | 0.16 | 0.06 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 165.00 | 0.07 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 120 | 0.20 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 11:59:05 AM EST |
| 170.00 | 0.00 | 0.41 | 0.06 | 0.00 | 0.00% | 0 | 497 | 0.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:05 AM EST |
| 175.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.31 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 11:59:05 AM EST |
| 180.00 | 0.00 | 0.40 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 185.00 | 0.00 | 0.39 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 190.00 | 0.00 | 0.38 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 195.00 | 0.00 | 0.38 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 200.00 | 0.02 | 0.23 | 0.03 | -0.01 | -25.00% | 1 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 205.00 | 0.00 | 0.37 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 210.00 | 0.00 | 0.37 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 215.00 | 0.00 | 0.37 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 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 | 1.26 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 80.00 | 0.00 | 0.37 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 85.00 | 0.00 | 0.37 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 90.00 | 0.00 | 0.37 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 95.00 | 0.00 | 0.38 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 100.00 | 0.00 | 0.38 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 105.00 | 0.00 | 0.38 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 110.00 | 0.00 | 0.38 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 115.00 | 0.00 | 0.38 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 120.00 | 0.00 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 11:59:05 AM EST |
| 125.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 11:59:05 AM EST |
| 130.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:05 AM EST |
| 135.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 92 | 0.19 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:59:05 AM EST |
| 140.00 | 0.34 | 0.59 | 0.35 | +0.13 | +59.10% | 44 | 169 | 0.18 | -0.07 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 145.00 | 1.15 | 1.27 | 1.25 | +0.47 | +60.26% | 42 | 1,084 | 0.17 | -0.26 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 150.00 | 3.25 | 3.40 | 3.20 | +1.20 | +60.00% | 19 | 445 | 0.16 | -0.55 | 0.06 | -0.04 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 155.00 | 6.85 | 8.50 | 5.08 | 0.00 | 0.00% | 0 | 75 | 0.20 | -0.80 | 0.04 | -0.03 | 5/1/2024 | 5/2/2024 11:59:05 AM EST |
| 160.00 | 11.45 | 12.70 | 10.80 | +1.00 | +10.21% | 1 | 13 | 0.32 | -0.94 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 11:59:05 AM EST |
| 165.00 | 15.25 | 17.10 | % | 0 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 170.00 | 20.35 | 22.35 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 175.00 | 24.55 | 27.05 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 180.00 | 30.15 | 32.85 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 185.00 | 34.45 | 36.95 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 190.00 | 39.40 | 42.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 195.00 | 44.50 | 47.15 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 200.00 | 49.45 | 52.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 205.00 | 54.95 | 58.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 210.00 | 60.05 | 61.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 215.00 | 65.05 | 67.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 220.00 | 69.95 | 71.95 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST | |||
| 225.00 | 75.00 | 77.05 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:05 AM EST |