Options Chain for JOHNSON & JOHNSON COM (JNJ) - $243.45 as of 2/13/2026 8:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 121.50 | 125.15 | 123.33 | % | 1.03 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 125.00 | 116.50 | 120.10 | 118.30 | % | 0.95 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 130.00 | 111.50 | 115.15 | 113.33 | % | 0.87 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 135.00 | 106.50 | 110.15 | 108.33 | % | 0.80 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 140.00 | 101.50 | 105.15 | 103.33 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 145.00 | 96.50 | 100.15 | 98.33 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 150.00 | 91.50 | 95.15 | 93.33 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 155.00 | 86.50 | 90.15 | 88.33 | % | 0.57 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 160.00 | 81.50 | 85.20 | 83.35 | % | 0.52 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 165.00 | 76.55 | 80.20 | 78.38 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 170.00 | 71.55 | 75.20 | 73.38 | % | 0.43 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 175.00 | 66.55 | 70.20 | 68.38 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 180.00 | 61.55 | 65.20 | 63.38 | % | 0.35 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 185.00 | 56.55 | 60.25 | 58.40 | % | 0.32 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 190.00 | 51.60 | 55.25 | 53.43 | % | 0.28 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 195.00 | 46.60 | 50.25 | 48.43 | % | 0.25 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 200.00 | 41.60 | 45.30 | 43.45 | % | 0.22 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 205.00 | 36.65 | 40.35 | 38.50 | % | 0.19 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.01 | 2/13/2026 3:59:48 PM EST | |||
| 210.00 | 31.80 | 35.45 | 33.63 | % | 0.16 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.01 | 2/13/2026 3:59:48 PM EST | |||
| 215.00 | 27.00 | 30.70 | 28.85 | % | 0.13 | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.02 | 2/13/2026 3:59:48 PM EST | |||
| 220.00 | 22.35 | 26.10 | 24.23 | % | 0.11 | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.03 | 2/13/2026 3:59:48 PM EST | |||
| 225.00 | 18.20 | 21.75 | 19.98 | % | 0.09 | 0 | 0 | 0.20 | 0.84 | 0.01 | -0.05 | 2/13/2026 3:59:48 PM EST | |||
| 230.00 | 13.90 | 17.75 | 15.83 | % | 0.07 | 0 | 0 | 0.20 | 0.77 | 0.02 | -0.07 | 2/13/2026 3:59:48 PM EST | |||
| 235.00 | 10.20 | 14.15 | 12.18 | % | 0.05 | 0 | 0 | 0.21 | 0.68 | 0.02 | -0.07 | 2/13/2026 3:59:48 PM EST | |||
| 240.00 | 8.00 | 11.10 | 9.55 | 9.84 | % | 0.04 | 3 | 0 | 0.22 | 0.58 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:48 PM EST | |
| 245.00 | 4.50 | 8.45 | 6.48 | 7.11 | -0.82 | -10.34% | 0.03 | 3 | 1 | 0.21 | 0.48 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 250.00 | 2.31 | 6.30 | 4.31 | % | 0.02 | 0 | 0 | 0.20 | 0.37 | 0.02 | -0.07 | 2/13/2026 3:59:48 PM EST | |||
| 255.00 | 0.71 | 4.70 | 2.71 | 3.32 | % | 0.01 | 11 | 0 | 0.19 | 0.27 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:48 PM EST | |
| 260.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.27 | 0.19 | 0.02 | -0.05 | 2/13/2026 3:59:48 PM EST | |||
| 265.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.01 | -0.04 | 2/13/2026 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.01 | -0.03 | 2/13/2026 3:59:48 PM EST | |||
| 275.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.02 | 2/13/2026 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 2/13/2026 3:59:48 PM EST | |||
| 285.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:48 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 295.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 300.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 310.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 205.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 2/13/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.01 | 2/13/2026 3:59:48 PM EST | |||
| 215.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.01 | -0.02 | 2/13/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.34 | -0.10 | 0.01 | -0.03 | 2/13/2026 3:59:48 PM EST | |||
| 225.00 | 0.04 | 3.85 | 1.95 | % | 0.01 | 0 | 0 | 0.21 | -0.16 | 0.01 | -0.05 | 2/13/2026 3:59:48 PM EST | |||
| 230.00 | 0.80 | 4.80 | 2.80 | % | 0.01 | 0 | 0 | 0.22 | -0.23 | 0.02 | -0.07 | 2/13/2026 3:59:48 PM EST | |||
| 235.00 | 2.21 | 6.25 | 4.23 | 4.25 | % | 0.02 | 2 | 0 | 0.22 | -0.32 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:48 PM EST | |
| 240.00 | 4.25 | 8.05 | 6.15 | % | 0.03 | 0 | 0 | 0.22 | -0.42 | 0.02 | -0.08 | 2/13/2026 3:59:48 PM EST | |||
| 245.00 | 6.70 | 10.45 | 8.58 | % | 0.04 | 0 | 0 | 0.22 | -0.52 | 0.02 | -0.08 | 2/13/2026 3:59:48 PM EST | |||
| 250.00 | 9.45 | 13.35 | 11.40 | % | 0.05 | 0 | 0 | 0.21 | -0.63 | 0.02 | -0.07 | 2/13/2026 3:59:48 PM EST | |||
| 255.00 | 12.90 | 16.75 | 14.83 | % | 0.06 | 0 | 0 | 0.20 | -0.73 | 0.02 | -0.06 | 2/13/2026 3:59:48 PM EST | |||
| 260.00 | 17.15 | 20.60 | 18.88 | % | 0.07 | 0 | 0 | 0.21 | -0.81 | 0.02 | -0.05 | 2/13/2026 3:59:48 PM EST | |||
| 265.00 | 21.35 | 25.05 | 23.20 | % | 0.09 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.04 | 2/13/2026 3:59:48 PM EST | |||
| 270.00 | 26.15 | 29.80 | 27.98 | % | 0.10 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.03 | 2/13/2026 3:59:48 PM EST | |||
| 275.00 | 31.05 | 34.75 | 32.90 | % | 0.12 | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.02 | 2/13/2026 3:59:48 PM EST | |||
| 280.00 | 36.05 | 39.70 | 37.88 | % | 0.14 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 2/13/2026 3:59:48 PM EST | |||
| 285.00 | 41.00 | 44.65 | 42.83 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:48 PM EST | |||
| 290.00 | 46.00 | 49.65 | 47.83 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 295.00 | 51.00 | 54.65 | 52.83 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 300.00 | 56.00 | 59.65 | 57.83 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 305.00 | 61.00 | 64.65 | 62.83 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 310.00 | 66.00 | 69.65 | 67.83 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST |