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)

2025-09-18 15:59:59 ET (Delayed)
Bid: 
174.35
Ask: 
174.85
Vol: 
8,128,251
Last: 
174.16
Change: 
-3.04 (+-1.7156%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 167.500
7.4
-2.275
5.7
8.5
24
0.65
0.9715
0.018
0
JNJ 170.000
4.8
-2.35
3.45
4.6
9
0
0.9355
0.0444
2659
JNJ 172.500
2.02
-2.63
1.62
2.97
90
0.34
0.8086
0.1356
93
JNJ 175.000
0.38
-2.05
0.3
0.52
1,799
0.18
0.3291
0.2133
12204
JNJ 177.500
0.05
-0.74
0.03
0.09
778
0.23
0.0553
0.0553
3358
JNJ 180.000
0.03
-0.16
0
0.03
1,114
0.29
0.0144
0.0141
6233
Fri Sep 19 2025
Strike
JNJ 167.500
JNJ 170.000
JNJ 172.500
JNJ 175.000
JNJ 177.500
JNJ 180.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 167.500
0.03
-0.005
0.03
0.06
90
0.4
-0.0285
0.018
221
JNJ 170.000
0.05
-0.01
0.04
0.08
458
0.29
-0.0646
0.0444
4508
JNJ 172.500
0.21
+0.1
0.16
0.24
205
0.21
-0.1916
0.1358
1226
JNJ 175.000
1.04
+0.705
1.04
1.19
649
0.18
-0.6838
0.2277
4023
JNJ 177.500
3.25
+2.03
3.15
3.8
186
0.31
-0.9656
0.0485
1264
JNJ 180.000
5.8
+2.675
5.6
7.65
19
0.77
-0.9945
0.0081
454
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 167.500
10.45
+0
6.25
8.85
0
0.29
0.9118
0.0305
2
JNJ 170.000
4.76
-2.665
4.75
5
2
0.19
0.8299
0.0537
368
JNJ 172.500
3
-2.15
2.24
3.3
62
0.16
0.6714
0.0822
12
JNJ 175.000
1.41
-1.715
1.32
1.43
260
0.16
0.4458
0.0968
223
JNJ 177.500
0.53
-1.14
0.51
0.55
302
0.16
0.2272
0.0746
375
JNJ 180.000
0.19
-0.465
0.16
0.18
1,271
0.16
0.0866
0.0393
1098
Fri Sep 26 2025
Strike
JNJ 167.500
JNJ 170.000
JNJ 172.500
JNJ 175.000
JNJ 177.500
JNJ 180.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
JNJ 167.500
0.26
+0.125
0.19
0.28
65
0.21
-0.0892
0.0309
27
JNJ 170.000
0.41
+0.19
0.41
0.47
932
0.18
-0.1726
0.0546
453
JNJ 172.500
1.1
+0.68
0.88
1.1
123
0.17
-0.3344
0.0839
314
JNJ 175.000
1.93
+1.09
0.13
2.6
189
0.1
-0.5657
0.0992
518
JNJ 177.500
3.8
+1.915
2.35
3.8
40
0
-0.7892
0.0759
114
JNJ 180.000
6
+2.525
4.8
7.3
16
0.2
-0.9423
0.052
211
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.