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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 140.35 | 144.40 | 142.38 | % | 1.42 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 105.00 | 135.35 | 139.30 | 137.33 | % | 1.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 110.00 | 130.35 | 134.40 | 132.38 | % | 1.20 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 115.00 | 125.45 | 129.35 | 127.40 | % | 1.11 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 120.00 | 120.40 | 124.35 | 122.38 | % | 1.02 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 125.00 | 115.40 | 119.40 | 117.40 | 54.09 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 110.40 | 114.40 | 112.40 | % | 0.86 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 135.00 | 105.40 | 109.40 | 107.40 | 45.39 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 2/20/2026 4:00:07 PM EST |
| 140.00 | 100.40 | 104.45 | 102.43 | 68.94 | 0.00 | 0.00% | 0.73 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 95.45 | 99.40 | 97.43 | % | 0.67 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 150.00 | 90.40 | 94.40 | 92.40 | 58.59 | 0.00 | 0.00% | 0.62 | 0 | 25 | 0.87 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 85.40 | 89.40 | 87.40 | 49.40 | 0.00 | 0.00% | 0.56 | 0 | 17 | 0.76 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/20/2026 4:00:07 PM EST |
| 160.00 | 80.40 | 84.45 | 82.43 | 58.30 | 0.00 | 0.00% | 0.52 | 0 | 27 | 0.71 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 75.40 | 79.35 | 77.38 | 80.60 | 0.00 | 0.00% | 0.47 | 0 | 73 | 0.70 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 170.00 | 70.45 | 74.35 | 72.40 | 72.65 | -0.35 | -0.48% | 0.43 | 16 | 281 | 0.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 65.45 | 69.35 | 67.40 | 68.00 | -2.53 | -3.59% | 0.39 | 1 | 882 | 0.55 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 60.75 | 64.40 | 62.58 | 64.10 | -1.31 | -2.01% | 0.35 | 11 | 1,231 | 0.51 | 0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 55.50 | 59.45 | 57.48 | 58.65 | -3.65 | -5.86% | 0.31 | 5,917 | 6,502 | 0.54 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 51.35 | 54.45 | 52.90 | 56.43 | 0.00 | 0.00% | 0.28 | 0 | 574 | 0.48 | 0.98 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 46.05 | 49.25 | 47.65 | 48.40 | -2.70 | -5.29% | 0.24 | 11 | 388 | 0.42 | 0.97 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 41.35 | 44.85 | 43.10 | 43.47 | -2.80 | -6.06% | 0.22 | 8 | 1,867 | 0.41 | 0.95 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 32.45 | 34.75 | 33.60 | 33.55 | -3.75 | -10.06% | 0.16 | 214 | 3,288 | 0.34 | 0.90 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 23.50 | 26.05 | 24.78 | 25.14 | -2.95 | -10.51% | 0.11 | 12 | 2,256 | 0.25 | 0.83 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 15.75 | 18.45 | 17.10 | 17.00 | -2.74 | -13.88% | 0.07 | 44 | 2,210 | 0.25 | 0.72 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 9.30 | 11.20 | 10.25 | 10.70 | -2.50 | -18.94% | 0.04 | 547 | 4,801 | 0.24 | 0.56 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 4.70 | 5.55 | 5.13 | 5.32 | -2.08 | -28.11% | 0.02 | 183 | 4,087 | 0.22 | 0.37 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 1.81 | 2.81 | 2.31 | 2.45 | -1.00 | -28.99% | 0.01 | 130 | 2,228 | 0.21 | 0.21 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 270.00 | 1.00 | 1.70 | 1.35 | 1.46 | +0.06 | +4.29% | 0.01 | 37 | 396 | 0.23 | 0.11 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.55 | +0.12 | +27.91% | 0.00 | 5 | 171 | 0.25 | 0.05 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 290.00 | 0.10 | 0.93 | 0.52 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.16 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/20/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 2.17 | 1.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.19 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 5 | 41 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.51 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:07 PM EST |
| 165.00 | 0.02 | 0.68 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.46 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.56 | 0.28 | 0.16 | -0.02 | -11.12% | 0.00 | 17 | 870 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 175.00 | 0.01 | 0.54 | 0.28 | 0.17 | -0.04 | -19.05% | 0.00 | 6 | 2,023 | 0.38 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 180.00 | 0.01 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 0.33 | -0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.73 | 0.37 | 0.34 | +0.02 | +6.25% | 0.00 | 8 | 1,577 | 0.42 | -0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.94 | 0.47 | 0.38 | -0.27 | -41.54% | 0.00 | 3 | 1,363 | 0.39 | -0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 195.00 | 0.39 | 0.60 | 0.50 | 0.40 | -0.23 | -36.51% | 0.00 | 1 | 937 | 0.33 | -0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 200.00 | 0.27 | 0.92 | 0.60 | 0.59 | -0.11 | -15.72% | 0.00 | 9 | 2,287 | 0.30 | -0.05 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 210.00 | 0.90 | 1.38 | 1.14 | 1.15 | +0.14 | +13.87% | 0.01 | 15 | 1,490 | 0.29 | -0.10 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 220.00 | 1.68 | 2.48 | 2.08 | 2.23 | +0.59 | +35.98% | 0.01 | 57 | 5,447 | 0.26 | -0.17 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 230.00 | 2.96 | 4.65 | 3.81 | 4.22 | +0.97 | +29.85% | 0.02 | 66 | 3,422 | 0.24 | -0.28 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 240.00 | 7.35 | 8.85 | 8.10 | 7.70 | +1.75 | +29.42% | 0.03 | 208 | 3,245 | 0.25 | -0.44 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 250.00 | 12.65 | 13.40 | 13.03 | 12.98 | +2.33 | +21.88% | 0.05 | 8 | 87 | 0.23 | -0.63 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 260.00 | 18.75 | 21.10 | 19.93 | 19.07 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.21 | -0.79 | 0.01 | -0.05 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 270.00 | 27.80 | 30.30 | 29.05 | % | 0.11 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.03 | 2/20/2026 4:00:07 PM EST | |||
| 280.00 | 36.90 | 40.90 | 38.90 | 45.68 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | -0.95 | 0.01 | -0.02 | 2/4/2026 | 2/20/2026 4:00:07 PM EST |
| 290.00 | 46.90 | 50.85 | 48.88 | % | 0.17 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.01 | 2/20/2026 4:00:07 PM EST | |||
| 300.00 | 56.90 | 60.85 | 58.88 | 72.74 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.45 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 2/20/2026 4:00:07 PM EST |
| 310.00 | 66.85 | 70.85 | 68.85 | 82.66 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.50 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:07 PM EST |