Options Chain for JOHNSON & JOHNSON COM (JNJ) - $246.91 as of 2/20/2026 3:19:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 96.00 | 99.95 | 97.98 | % | 0.68 | 0 | 0 | 0.46 | 0.99 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 150.00 | 91.20 | 95.20 | 93.20 | 94.45 | % | 0.62 | 2 | 0 | 0.42 | 0.97 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 155.00 | 86.50 | 90.40 | 88.45 | % | 0.57 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 160.00 | 81.80 | 85.70 | 83.75 | % | 0.52 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 165.00 | 77.00 | 81.05 | 79.03 | % | 0.48 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 170.00 | 72.30 | 76.30 | 74.30 | % | 0.44 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 175.00 | 68.80 | 71.50 | 70.15 | % | 0.40 | 0 | 0 | 0.28 | 0.92 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 180.00 | 63.95 | 66.95 | 65.45 | 66.53 | % | 0.36 | 800 | 0 | 0.26 | 0.91 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 185.00 | 59.00 | 62.60 | 60.80 | 62.07 | % | 0.33 | 1,000 | 0 | 0.25 | 0.89 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 190.00 | 55.20 | 58.05 | 56.63 | 57.50 | -1.50 | -2.55% | 0.30 | 6,747 | 50 | 0.26 | 0.87 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 50.90 | 54.05 | 52.48 | % | 0.27 | 0 | 0 | 0.26 | 0.85 | 0.00 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 200.00 | 46.60 | 49.80 | 48.20 | 46.95 | % | 0.24 | 1 | 0 | 0.26 | 0.83 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 210.00 | 39.15 | 41.60 | 40.38 | 40.00 | % | 0.19 | 47 | 0 | 0.25 | 0.78 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 220.00 | 31.65 | 34.00 | 32.83 | 33.70 | % | 0.15 | 8 | 0 | 0.24 | 0.72 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 230.00 | 25.05 | 27.35 | 26.20 | 26.65 | % | 0.11 | 6 | 0 | 0.24 | 0.65 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 240.00 | 19.40 | 21.40 | 20.40 | 20.75 | -0.83 | -3.85% | 0.08 | 2 | 1 | 0.23 | 0.57 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 14.35 | 16.75 | 15.55 | 15.43 | -1.42 | -8.43% | 0.06 | 35 | 26 | 0.23 | 0.49 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 9.40 | 12.35 | 10.88 | 10.67 | -1.73 | -13.96% | 0.04 | 3 | 40 | 0.22 | 0.39 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 270.00 | 6.35 | 8.90 | 7.63 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.21 | 0.31 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 280.00 | 4.05 | 7.30 | 5.68 | % | 0.02 | 0 | 0 | 0.22 | 0.23 | 0.01 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 290.00 | 2.35 | 4.55 | 3.45 | % | 0.01 | 0 | 0 | 0.20 | 0.17 | 0.01 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 300.00 | 1.48 | 3.40 | 2.44 | 1.12 | % | 0.01 | 1 | 0 | 0.21 | 0.12 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 310.00 | 0.41 | 2.83 | 1.62 | % | 0.01 | 0 | 0 | 0.20 | 0.09 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 150.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.30 | -0.05 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 165.00 | 0.21 | 2.01 | 1.11 | 1.40 | % | 0.01 | 3 | 0 | 0.29 | -0.06 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST | |
| 170.00 | 0.65 | 3.55 | 2.10 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 175.00 | 0.84 | 3.85 | 2.35 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 180.00 | 0.96 | 3.95 | 2.46 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 185.00 | 1.03 | 4.55 | 2.79 | % | 0.02 | 0 | 0 | 0.29 | -0.11 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 190.00 | 1.78 | 4.20 | 2.99 | % | 0.02 | 0 | 0 | 0.28 | -0.13 | 0.00 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 195.00 | 2.52 | 4.80 | 3.66 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.15 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 3.75 | 5.80 | 4.78 | % | 0.02 | 0 | 0 | 0.28 | -0.17 | 0.00 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 210.00 | 5.45 | 7.40 | 6.43 | % | 0.03 | 0 | 0 | 0.26 | -0.22 | 0.01 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 220.00 | 7.95 | 9.95 | 8.95 | % | 0.04 | 0 | 0 | 0.26 | -0.28 | 0.01 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 230.00 | 10.85 | 12.95 | 11.90 | 10.72 | -0.77 | -6.71% | 0.05 | 3 | 1 | 0.25 | -0.35 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 14.55 | 17.05 | 15.80 | % | 0.07 | 0 | 0 | 0.24 | -0.43 | 0.01 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 250.00 | 19.20 | 21.80 | 20.50 | % | 0.08 | 0 | 0 | 0.23 | -0.51 | 0.01 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 260.00 | 25.15 | 27.55 | 26.35 | % | 0.10 | 0 | 0 | 0.22 | -0.61 | 0.01 | -0.04 | 2/20/2026 4:00:07 PM EST | |||
| 270.00 | 32.15 | 34.65 | 33.40 | % | 0.12 | 0 | 0 | 0.22 | -0.69 | 0.01 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 280.00 | 40.05 | 42.60 | 41.33 | % | 0.15 | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 290.00 | 48.20 | 51.25 | 49.73 | % | 0.17 | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 300.00 | 57.35 | 61.25 | 59.30 | % | 0.20 | 0 | 0 | 0.28 | -0.88 | 0.00 | -0.02 | 2/20/2026 4:00:07 PM EST | |||
| 310.00 | 66.95 | 70.90 | 68.93 | % | 0.22 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 320.00 | 76.85 | 80.80 | 78.83 | % | 0.25 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 330.00 | 86.85 | 90.85 | 88.85 | % | 0.27 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 340.00 | 96.85 | 100.85 | 98.85 | % | 0.29 | 0 | 0 | 0.35 | -0.98 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 350.00 | 106.85 | 110.80 | 108.83 | % | 0.31 | 0 | 0 | 0.37 | -0.98 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 360.00 | 116.85 | 120.80 | 118.83 | % | 0.33 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST |