Cboe Global Markets

JNJ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Johnson & Johnson (jnj)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
166.5
Ask: 
166.55
Vol: 
8,008,141
Last: 
166.52
Change: 
-2.08 (+-1.2359%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 160.000
5.5
-3.05
6
8.45
131
0.45
0.9445
0.0274
485
JNJ 162.500
3.65
-2.325
3.8
4.1
100
0.16
0.8854
0.0593
225
JNJ 165.000
1.75
-1.925
1.75
1.93
1,676
0.15
0.7042
0.1348
2014
JNJ 167.500
0.49
-1.235
0.45
0.52
3,692
0.14
0.3194
0.1495
1935
JNJ 170.000
0.11
-0.42
0.11
0.16
6,014
0.16
0.1002
0.0629
3367
JNJ 172.500
0.06
-0.09
0.03
0.07
432
0.19
0.0437
0.0264
1393
Fri Aug 01 2025
Strike
JNJ 160.000
JNJ 162.500
JNJ 165.000
JNJ 167.500
JNJ 170.000
JNJ 172.500
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 160.000
0.12
+0.045
0.06
0.11
86
0.23
-0.0558
0.0276
466
JNJ 162.500
0.19
+0.105
0.15
0.2
353
0.18
-0.1158
0.0601
936
JNJ 165.000
0.57
+0.325
0.48
0.57
1,776
0.15
-0.3014
0.138
1251
JNJ 167.500
2.01
+1.265
1.64
1.82
497
0.15
-0.6971
0.1536
2579
JNJ 170.000
3.65
+1.515
2.7
5.9
37
0.27
-0.9198
0.0667
191
JNJ 172.500
5.15
+0.9
5.8
8.45
2
0.44
-0.9741
0.0266
43
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 160.000
6.32
-2.48
6.1
8.55
21
0.27
0.9064
0.0329
119
JNJ 162.500
5.44
-0.935
4.25
4.6
3
0.15
0.8156
0.0583
6
JNJ 165.000
2.45
-1.725
2.4
2.61
36
0.14
0.6437
0.0879
1663
JNJ 167.500
1.12
-1.125
1.04
1.25
815
0.14
0.4064
0.0979
885
JNJ 170.000
0.45
-0.515
0.4
0.5
452
0.14
0.1977
0.0696
532
JNJ 172.500
0.14
-0.245
0.1
0.21
1,179
0.15
0.0809
0.036
649
Fri Aug 08 2025
Strike
JNJ 160.000
JNJ 162.500
JNJ 165.000
JNJ 167.500
JNJ 170.000
JNJ 172.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 160.000
0.23
+0.08
0.2
0.26
228
0.18
-0.095
0.0335
1273
JNJ 162.500
0.49
+0.175
0.42
0.5
424
0.16
-0.1878
0.0595
524
JNJ 165.000
1.13
+0.595
0.98
1.11
1,065
0.15
-0.364
0.0901
1299
JNJ 167.500
2.27
+1.075
2.14
2.32
92
0.14
-0.6093
0.1016
133
JNJ 170.000
3.84
+1.275
3.8
4.2
20
0.14
-0.8291
0.0751
109
JNJ 172.500
5.02
+0
5.2
8.4
0
0.23
-0.9587
0.0417
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 160.000
7.22
-1.805
6.9
7.15
603
0.16
0.8704
0.0346
7332
JNJ 162.500
5.1
-1.75
4.7
5
1
0.15
0.7705
0.0524
101
JNJ 165.000
3.04
-1.66
2.93
3.15
212
0.14
0.6246
0.069
8744
JNJ 167.500
1.69
-1.085
1.51
1.77
908
0.14
0.4418
0.0763
1283
JNJ 170.000
0.75
-0.66
0.71
0.85
11,436
0.14
0.2635
0.0642
7772
JNJ 172.500
0.23
-0.47
0.3
0.39
633
0.14
0.1365
0.0425
1250
Fri Aug 15 2025
Strike
JNJ 160.000
JNJ 162.500
JNJ 165.000
JNJ 167.500
JNJ 170.000
JNJ 172.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 160.000
0.45
+0.145
0.36
0.48
190
0.17
-0.132
0.0353
7363
JNJ 162.500
0.7
+0.18
0.67
0.82
71
0.15
-0.2342
0.0536
222
JNJ 165.000
1.42
+0.555
1.37
1.52
297
0.15
-0.3845
0.0711
698
JNJ 167.500
2.67
+1.155
2.47
2.69
177
0.14
-0.5751
0.0798
750
JNJ 170.000
5.05
+2.335
4
4.45
48
0.13
-0.7646
0.0695
200
JNJ 172.500
5.6
+1.025
5.3
6.9
1
0
-0.9062
0.0504
2
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 155.000
15.1
+0
11.4
12.45
0
0.17
0.9284
0.0161
8
JNJ 160.000
7.98
-1.32
7.15
7.65
4
0.16
0.8414
0.0343
46
JNJ 165.000
3.5
-1.6
3.35
4.35
16
0.17
0.6174
0.0592
125
JNJ 170.000
0.9
-0.95
1.03
1.39
561
0.14
0.3031
0.0591
1896
JNJ 175.000
0.18
-0.345
0.21
0.4
84
0.14
0.0973
0.0284
166
JNJ 180.000
0.66
+0
0
1.51
0
0.26
0.0445
0.0128
7
Fri Aug 22 2025
Strike
JNJ 155.000
JNJ 160.000
JNJ 165.000
JNJ 170.000
JNJ 175.000
JNJ 180.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 155.000
0.24
+0.06
0.21
0.49
3
0.21
-0.0727
0.0164
78
JNJ 160.000
0.6
+0.105
0.52
0.72
69
0.16
-0.1618
0.0351
303
JNJ 165.000
1.79
+0.725
1.64
1.82
799
0.14
-0.393
0.0614
82
JNJ 170.000
4.85
+1.85
4.35
5.05
69
0.15
-0.7273
0.0644
80
JNJ 175.000
7.4
+0
8.35
10.95
0
0.24
-0.9655
0.0354
10
JNJ 180.000
11.8
+0
12.55
15.85
0
0.26
-0.9996
0.0006
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 155.000
14.1
+0
10.9
13.85
0
0.22
0.9305
0.016
22
JNJ 160.000
8
-1.425
7.15
7.85
1
0.16
0.83
0.0342
20
JNJ 165.000
3.51
-1.59
3.45
3.85
7
0.14
0.613
0.0567
516
JNJ 170.000
1.1
-0.925
0.97
1.56
555
0.14
0.3148
0.0565
1506
JNJ 175.000
0.3
-0.215
0.26
0.36
110
0.13
0.1112
0.0294
2587
JNJ 180.000
0.05
-0.145
0.04
0.29
29
0.16
0.0544
0.0141
45
Fri Aug 29 2025
Strike
JNJ 155.000
JNJ 160.000
JNJ 165.000
JNJ 170.000
JNJ 175.000
JNJ 180.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 155.000
0.4
+0.045
0.33
0.5
16
0.18
-0.1026
0.0204
133
JNJ 160.000
1.1
+0.42
0.81
1.22
15
0.16
-0.2267
0.039
27
JNJ 165.000
2.8
+0.66
2.16
2.67
113
0.14
-0.461
0.0565
86
JNJ 170.000
4.85
+0.875
5.05
6.5
1
0.16
-0.7426
0.0495
15
JNJ 175.000
9.65
+1.925
8.95
11.9
2
0.21
-0.9127
0.0239
1
JNJ 180.000
0
+0
13.1
16.65
0
0.21
-0.9556
0.0117
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.