JNJ Option Chain

End of day data from March 5, 2021 for JNJ options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. JNJ
  4. >
  5. Option Chain
|USD |JNJ: $156.10 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
JNJ12Mar21C160.00CALL160.00$0.51$0.48 / 4$0.57 / 348511,14019.178452%0.201326-0.0726330.0659510.0650770.006799
JNJ12Mar21C157.50CALL157.50$1.20$1.09 / 42$1.27 / 674136918.324976%0.397847-0.0983450.0905050.0893050.013380
JNJ12Mar21P157.50PUT157.50$2.61$2.49 / 21$2.79 / 4260650521.639215%-0.601586-0.1092710.0905050.089305-0.021140
JNJ12Mar21P152.50PUT152.50$0.68$0.63 / 40$0.74 / 1258960022.584858%-0.177119-0.0710940.0609480.060140-0.006163
JNJ12Mar21C162.50CALL162.50$0.25$0.19 / 6$0.25 / 365221,12620.192993%0.079865-0.0386610.0348410.0343800.002705
JNJ12Mar21C165.00CALL165.00$0.11$0.09 / 2$0.13 / 104541,65222.147824%0.024625-0.0150980.0135430.0133630.000836
JNJ12Mar21P160.00PUT160.00$4.27$4.00 / 98$4.65 / 3140843721.167589%-0.798108-0.0835570.0659510.065077-0.028270
JNJ12Mar21P150.00PUT150.00$0.36$0.31 / 40$0.40 / 1239675324.576864%-0.062623-0.0334820.0289040.028521-0.002173
JNJ12Mar21C155.00CALL155.00$2.45$2.28 / 12$2.63 / 7827620218.526376%0.628589-0.0937100.0886440.0874690.021016
JNJ12Mar21P155.00PUT155.00$1.40$1.27 / 30$1.47 / 926153221.393335%-0.370844-0.1046380.0886440.087469-0.012957
JNJ12Mar21P135.00PUT135.00$0.07$0.02 / 147$0.20 / 342052051.141571%-0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21C170.00CALL170.00$0.06$0.04 / 1$0.08 / 201781,40328.447030%0.001098-0.0009650.0008610.0008500.000037
JNJ12Mar21P162.50PUT162.50$6.29$5.70 / 30$6.90 / 3010736617.955373%-0.919568-0.0495820.0348410.034380-0.032911
JNJ12Mar21C167.50CALL167.50$0.09$0.05 / 1$0.08 / 3710584624.524825%0.005894-0.0043920.0039280.0038750.000200
JNJ12Mar21C152.50CALL152.50$4.61$4.10 / 14$4.45 / 40508618.803467%0.822315-0.0601630.0609480.0601400.027261
JNJ12Mar21C150.00CALL150.00$6.45$6.20 / 11$7.25 / 68504925.251986%0.936811-0.0225490.0289040.0285210.030704
JNJ12Mar21P149.00PUT149.00$0.27$0.24 / 30$0.32 / 133728025.561992%-0.037648-0.0222520.0192480.018993-0.001305
JNJ12Mar21C172.50CALL172.50$0.06$0.04 / 4$0.06 / 103338231.666053%0.000160-0.0001620.0001450.0001430.000005
JNJ12Mar21P148.00PUT148.00$0.35$0.19 / 30$0.28 / 52309026.927190%-0.021390-0.0138820.0120280.011868-0.000741
JNJ12Mar21P140.00PUT140.00$0.10$0.05 / 5$0.12 / 30299038.520987%-0.000024-0.0000280.0000240.000024-0.000001
JNJ12Mar21P165.00PUT165.00$8.93$8.75 / 10$9.25 / 102239228.843021%-0.974808-0.0260160.0135430.013363-0.035328
JNJ12Mar21P144.00PUT144.00$0.22$0.01 / 35$0.38 / 37228835.333625%-0.001216-0.0010860.0009450.000933-0.000042
JNJ12Mar21C175.00CALL175.00$0.06$0.01 / 5$0.06 / 51181,42533.841431%0.000018-0.0000210.0000190.0000190.000001
JNJ12Mar21P145.00PUT145.00$0.17$0.11 / 17$0.22 / 761415031.797738%-0.002738-0.0022740.0019770.001951-0.000095
JNJ12Mar21C177.50CALL177.50$0.04$0.02 / 5$0.05 / 211254037.473201%0.000002-0.0000020.0000020.0000020.000000
JNJ12Mar21C180.00CALL180.00$0.05$0.02 / 1$0.09 / 34943443.552239%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21C149.00CALL149.00$6.85$7.15 / 30$8.35 / 6271728.581351%0.961786-0.0113190.0192480.0189930.031352
JNJ12Mar21P147.00PUT147.00$0.31$0.11 / 65$0.24 / 6574727.475602%-0.011461-0.0081170.0070430.006950-0.000397
JNJ12Mar21C200.00CALL200.00$0.01$0.01 / 14$0.03 / 6628862.625262%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21C192.50CALL192.50$0.02$0.01 / 2$0.03 / 1044953.968118%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21C182.50CALL182.50$0.03$0.03 / 7$0.06 / 30445845.910339%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21P143.00PUT143.00$0.17$0.01 / 39$0.37 / 334137.497347%-0.000505-0.0004840.0004210.000416-0.000017
JNJ12Mar21P167.50PUT167.50$11.50$10.00 / 30$11.70 / 1033324.178196%-0.993540-0.0153080.0039280.003875-0.036512
JNJ12Mar21C145.00CALL145.00$10.51$10.80 / 10$12.80 / 302140.778132%0.9966950.0086640.0019770.0019510.031686
JNJ12Mar21C225.00CALL225.00$0.01$0.01 / 1$0.01 / 915382.987245%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21C185.00CALL185.00$0.02$0.01 / 1$0.03 / 111,19744.781486%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21C147.00CALL147.00$8.87$9.00 / 10$10.70 / 401236.356614%0.9879720.0028190.0070430.0069500.031822
JNJ12Mar21C240.00CALL240.00$0.01$0.01 / 10066196.062436%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21P240.00PUT240.00$81.50 / 31$86.35 / 3000138.538344%-0.999433-0.0108470.0000010.000000-0.052602
JNJ12Mar21C230.00CALL230.00$0.01$0.04 / 308499.997796%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21P230.00PUT230.00$71.50 / 31$76.40 / 3000128.928213%-0.999433-0.0108560.0000010.000000-0.050411
JNJ12Mar21P225.00PUT225.00$66.50 / 31$71.40 / 3000122.906929%-0.999433-0.0108610.0000010.000000-0.049315
JNJ12Mar21P220.00PUT220.00$61.50 / 31$65.95 / 300094.675663%-0.999433-0.0108660.0000010.000000-0.048219
JNJ12Mar21C220.00CALL220.00$0.03$0.03 / 1017887.144957%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21C215.00CALL215.00$0.05$0.01 / 2$0.06 / 1306083.349444%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21P215.00PUT215.00$56.50 / 31$60.80 / 300075.265517%-0.999433-0.0108710.0000010.000000-0.047123
JNJ12Mar21C210.00CALL210.00$0.02$0.01 / 1$0.02 / 2018171.411101%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21P210.00PUT210.00$51.50 / 31$56.15 / 300094.796465%-0.999433-0.0108750.0000010.000000-0.046027
JNJ12Mar21C205.00CALL205.00$0.05$0.01 / 10$0.02 / 4049966.205224%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21P205.00PUT205.00$46.50 / 31$50.90 / 300073.020181%-0.999433-0.0108800.0000010.000000-0.044931
JNJ12Mar21P200.00PUT200.00$41.50 / 31$46.05 / 300077.285538%-0.999433-0.0108850.0000010.000000-0.043835
JNJ12Mar21C195.00CALL195.00$0.05$0.01 / 15$0.02 / 1023855.230748%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21P195.00PUT195.00$36.50 / 31$40.90 / 300061.132572%-0.999433-0.0108900.0000010.000000-0.042739
JNJ12Mar21P192.50PUT192.50$34.00 / 31$38.15 / 310057.846679%-0.999433-0.0108920.0000010.000000-0.042191
JNJ12Mar21P190.00PUT190.00$31.50 / 31$35.70 / 300051.779904%-0.999433-0.0108950.0000010.000000-0.041644
JNJ12Mar21C190.00CALL190.00$0.04$0.02 / 10$0.07 / 65014856.027017%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21P187.50PUT187.50$29.00 / 31$33.20 / 300054.907728%-0.999433-0.0108970.0000010.000000-0.041096
JNJ12Mar21C187.50CALL187.50$0.05$0.02 / 1$0.17 / 44040358.394018%0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21P185.00PUT185.00$26.50 / 31$31.35 / 300064.899724%-0.999433-0.0108990.0000010.000000-0.040548
JNJ12Mar21P182.50PUT182.50$24.00 / 31$28.05 / 310047.847834%-0.999433-0.0109020.0000010.000000-0.040000
JNJ12Mar21P180.00PUT180.00$18.00$21.85 / 30$24.75 / 300045.401667%-0.999433-0.0109040.0000010.000000-0.039452
JNJ12Mar21P177.50PUT177.50$19.40 / 30$22.95 / 300033.219363%-0.999432-0.0109090.0000020.000002-0.038904
JNJ12Mar21P175.00PUT175.00$17.05 / 30$20.40 / 300036.749140%-0.999415-0.0109300.0000190.000019-0.038355
JNJ12Mar21P172.50PUT172.50$8.65$15.30 / 30$16.95 / 3002032.578349%-0.999273-0.0110740.0001450.000143-0.037802
JNJ12Mar21P170.00PUT170.00$13.45$11.95 / 30$14.80 / 3004228.172424%-0.998335-0.0118790.0008610.000850-0.037223
JNJ12Mar21C148.00CALL148.00$7.30$7.85 / 10$9.75 / 340332.458507%0.978044-0.0029470.0120280.0118680.031697
JNJ12Mar21C146.00CALL146.00$18.55$9.80 / 30$10.85 / 400139.302713%0.9936530.0064940.0038600.0038090.031800
JNJ12Mar21P146.00PUT146.00$0.55$0.07 / 41$0.22 / 201010828.672717%-0.005780-0.0044430.0038600.003809-0.000200
JNJ12Mar21C144.00CALL144.00$15.15$11.75 / 30$13.45 / 300437.751630%0.9982170.0098530.0009450.0009330.031519
JNJ12Mar21C143.00CALL143.00$12.70 / 30$14.50 / 300040.230355%0.9989280.0104560.0004210.0004160.031325
JNJ12Mar21C140.00CALL140.00$16.35$14.65 / 30$17.90 / 310351.930486%0.9994090.0109150.0000240.0000240.030684
JNJ12Mar21C135.00CALL135.00$24.75$20.55 / 30$22.65 / 300259.895547%0.9994330.0109470.0000010.0000000.029589
JNJ12Mar21P130.00PUT130.00$0.13$0.02 / 15$0.61 / 3404974.885166%-0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21C130.00CALL130.00$24.75 / 30$28.05 / 300057.197558%0.9994330.0109520.0000010.0000000.028493
JNJ12Mar21P125.00PUT125.00$0.08$1.28 / 4202121.356606%-0.0000010.0000000.0000010.0000000.000000
JNJ12Mar21C125.00CALL125.00$28.90 / 30$33.45 / 300086.912186%0.9994330.0109570.0000010.0000000.027397
JNJ12Mar21C120.00CALL120.00$33.50 / 31$38.40 / 3000100.113038%0.9994330.0109620.0000010.0000000.026301
JNJ12Mar21P120.00PUT120.00$0.05$0.64 / 33051116.535608%-0.0000010.0000000.0000010.0000000.000000