JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$259.10 -1.63%

$258.75 (-0.14%)🌙

as of 07/09 06:40 PM

(7/8 18:41) ◀

Thursday, July 9, 2026 (6:40pm)

▶ (7/10 18:41)

◀ 7/9 18:40 ▶

Option Volume

Detail

ℹ

Current (07/09) 15,986

Calls: 8,908 (56%)

Puts: 7,078 (44%)

Prior (07/08) 16,665

Calls: 8,647 (52%)

Puts: 8,018 (48%)

Current vs Prior -4.07%

Calls: +3.02% (Calls)

Puts: -11.72% (Puts)

Prior 7-Day Total 205,160

Calls: 94,658 (46%)

Puts: 110,502 (54%)

Prior 7-Day Average 29,308

Calls: 13,522 (46%)

Puts: 15,786 (54%)

Current vs Prior 7-Day Avg -45.46%

Calls: -34.12%

Puts: -55.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $18.95M

Calls: $16.43M (87%)

Puts: $2.52M (13%)

Prior (07/08) $20.74M

Calls: $13.74M (66%)

Puts: $7.00M (34%)

Current vs Prior -8.63%

Calls: +19.57%

Puts: -63.98%

Prior 7-Day Total $127.08M

Calls: $94.02M (74%)

Puts: $33.05M (26%)

Prior 7-Day Average $18.15M

Calls: $13.43M (74%)

Puts: $4.72M (26%)

Current vs Prior 7-Day Avg +4.38%

Calls: +22.30%

Puts: -46.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.79

Prior (07/08) 0.93

Current vs Prior -14.31%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg -29.01%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/09) 250,728

Calls: 145,744 (58%)

Puts: 104,984 (42%)

Prior (07/08) 223,928

Calls: 123,400 (55%)

Puts: 100,528 (45%)

Current vs Prior +11.97%

Prior 7-Day Total 1,675,259

Calls: 925,749 (55%)

Puts: 749,510 (45%)

Prior 7-Day Average 239,322

Calls: 132,249 (55%)

Puts: 107,072 (45%)

Current vs Prior 7-Day Avg +4.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 1.98% | 5.06%5.06% | 9.55%

Prior 2.16% | 5.25%5.25% | 9.53%

Current vs Prior -8.17% | -3.63%-3.63% | +0.24%

Prior 7-Day Avg 2.56% | 5.02%5.97% | 9.99%

Current vs 7-Day Avg -22.55% | +0.86%-15.27% | -4.38%

Prior 7-Day Eod 2.16% | 5.25%-- | --

Current vs 7-Day Eod -8.17% | -3.63%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.62% | 14.36%

Calls: 15.38% | 16.38%

Puts: 17.86% | 12.35%

Prior 16.62% | 14.36%

Calls: 15.38% | 16.38%

Puts: 17.86% | 12.35%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 16.62% | 14.36%

Calls: 15.38% | 16.38%

Puts: 17.86% | 12.35%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($16.43M) vs puts ($2.52M).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 16 of results (avg 8.4%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	47.30	50.40	$48.85	6.3%	3	1.00	584
$220.00	Jul 10	37.20	39.80	$38.50	6.8%	10	0.92	24
$240.00	Jul 17	19.50	20.95	$20.23	7.2%	61	0.90	8.7K
$220.00	Jul 17	37.40	40.25	$38.83	7.3%	17	1.00	3.2K
$252.50	Jul 24	10.20	11.05	$10.63	8.0%	1	0.67	11

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	9.15	10.00	$9.57	8.9%	58	0.50	726

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 10	32.20	35.15	$33.67	8.8%	1	1.00	--
$227.50	Jul 10	29.70	32.30	$31.00	8.4%	1	1.00	1
$235.00	Jul 10	22.50	25.15	$23.83	11.1%	1	1.00	546
$240.00	Jul 10	17.20	19.80	$18.50	14.1%	7	1.00	1.3K
$242.50	Jul 10	14.70	17.85	$16.27	19.4%	16	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Jul 10	12.70	15.40	$14.05	19.2%	5	0.99	--
$270.00	Jul 10	9.90	12.85	$11.38	25.9%	39	0.98	--
$267.50	Jul 10	7.80	10.35	$9.07	28.1%	9	0.96	121
$275.00	Jul 10	14.85	17.85	$16.35	18.3%	32	0.96	--
$265.00	Jul 10	5.45	7.95	$6.70	37.3%	58	0.91	380

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 12.4K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	9.05	10.00	$9.53	10.0%	579	0.50	2.1K
$280.00	Aug 21	2.55	3.00	$2.78	16.2%	569	0.21	2.2K
$272.50	Jul 17	1.26	1.67	$1.47	27.9%	504	0.19	242
$270.00	Jul 17	1.73	2.19	$1.96	23.5%	493	0.24	1.7K
$280.00	Jul 17	0.55	0.70	$0.63	23.8%	464	0.09	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	2.61	3.75	$3.18	35.8%	2.6K	0.32	10.3K
$210.00	Jul 17	0.04	0.52	$0.28	171.4%	282	0.03	4.3K
$240.00	Aug 7	1.28	2.30	$1.79	57.0%	279	0.16	43
$257.50	Jul 10	0.65	1.25	$0.95	63.2%	271	0.37	182
$250.00	Jul 31	3.15	3.70	$3.43	16.0%	229	0.29	42

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 127.8%, max 611.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Aug 21	233.1%	32.8%	611.2%	36	1.1K
$230.00	Jul 10	Aug 21	145.0%	28.1%	416.5%	32	595
$285.00	Jul 10	Aug 14	97.1%	26.8%	262.8%	4	45
$225.00	Jul 10	Aug 14	123.9%	36.2%	242.6%	2	--
$227.50	Jul 10	Jul 17	143.9%	50.4%	185.4%	2	4

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$220.00	Jul 10	Aug 21	233.1%	32.8%	611.2%	25	1.5K
$215.00	Jul 10	Jul 31	258.5%	42.8%	503.3%	2	--
$230.00	Jul 10	Aug 21	145.0%	28.1%	416.5%	48	1.6K
$225.00	Jul 10	Jul 31	123.9%	39.8%	211.2%	3	--
$240.00	Jul 10	Aug 21	64.9%	28.0%	131.3%	132	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 65.67, avg 7.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$295.00	Jul 31	$0.11	$4.89	$0.11	44.45	$290.11
$280.00	$285.00	Jul 17	$0.15	$4.85	$0.15	32.33	$280.15
$285.00	$290.00	Aug 14	$0.17	$4.83	$0.17	28.41	$285.17
$280.00	$295.00	Aug 7	$0.52	$14.48	$0.52	27.85	$280.52
$295.00	$300.00	Jul 31	$0.21	$4.79	$0.21	22.81	$295.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$220.00	Jul 17	$0.15	$9.85	$0.15	65.67	$229.85
$230.00	$220.00	Aug 21	$0.36	$9.64	$0.36	26.78	$229.64
$220.00	$210.00	Aug 21	$0.46	$9.54	$0.46	20.74	$219.54
$215.00	$210.00	Jul 31	$0.24	$4.76	$0.24	19.83	$214.76
$230.00	$220.00	Aug 7	$0.49	$9.51	$0.49	19.41	$229.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 33.09, avg 2.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$227.50	Jul 17	$7.28	$7.28	$0.22	33.09	$227.28
$220.00	$225.00	Jul 10	$4.83	$4.83	$0.17	28.41	$224.83
$230.00	$235.00	Jul 17	$4.75	$4.75	$0.25	19.00	$234.75
$250.00	$252.50	Jul 10	$2.37	$2.37	$0.13	18.23	$252.37
$252.50	$255.00	Jul 10	$2.28	$2.28	$0.22	10.36	$254.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$267.50	$265.00	Jul 10	$2.37	$2.37	$0.13	18.23	$265.13
$270.00	$267.50	Jul 17	$2.35	$2.35	$0.15	15.67	$267.65
$270.00	$267.50	Jul 10	$2.31	$2.31	$0.19	12.16	$267.69
$275.00	$272.50	Jul 10	$2.30	$2.30	$0.20	11.50	$272.70
$265.00	$262.50	Jul 10	$2.25	$2.25	$0.25	9.00	$262.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $1.78, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$295.00	Jul 17	Jul 31	$0.20	55.9%	36.0%
$287.50	Jul 17	Jul 24	$0.26	46.1%	36.6%
$290.00	Jul 17	Jul 24	$0.26	46.6%	37.4%
$230.00	Jul 10	Jul 17	$0.30	145.0%	46.7%
$220.00	Jul 10	Jul 17	$0.33	233.1%	54.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 10	Jul 24	$0.31	123.9%	41.6%
$237.50	Jul 10	Jul 17	$0.55	78.0%	42.7%
$245.00	Jul 17	Jul 24	$0.61	39.0%	33.5%
$235.00	Jul 17	Jul 24	$0.62	43.6%	40.0%
$240.00	Jul 10	Jul 17	$0.70	64.9%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 1.38% of stock, avg 6.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$257.50	Jul 10	$2.63	$0.95	$3.58	$253.92	$261.08	1.38%
$260.00	Jul 10	$1.19	$2.51	$3.70	$256.30	$263.70	1.43%
$255.00	Jul 10	$4.00	$0.28	$4.28	$250.72	$259.28	1.65%
$262.50	Jul 10	$0.51	$4.45	$4.96	$257.54	$267.46	1.91%
$252.50	Jul 10	$6.28	$0.11	$6.39	$246.11	$258.89	2.47%
$265.00	Jul 10	$0.19	$6.70	$6.89	$258.11	$271.89	2.66%
$250.00	Jul 10	$8.65	$0.06	$8.71	$241.29	$258.71	3.36%
$267.50	Jul 10	$0.06	$9.07	$9.13	$258.37	$276.63	3.52%
$247.50	Jul 10	$11.28	$0.03	$11.31	$236.19	$258.81	4.37%
$270.00	Jul 10	$0.04	$11.38	$11.42	$258.58	$281.42	4.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.12% of stock, avg 2.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$252.50	Jul 10	$0.19	$0.11	$0.30	$252.20	$265.30
$265.00	$255.00	Jul 10	$0.19	$0.28	$0.47	$254.53	$265.47
$262.50	$252.50	Jul 10	$0.51	$0.11	$0.62	$251.88	$263.12
$262.50	$255.00	Jul 10	$0.51	$0.28	$0.79	$254.21	$263.29
$265.00	$257.50	Jul 10	$0.19	$0.95	$1.14	$256.36	$266.14
$265.00	$220.00	Jul 10	$0.19	$1.06	$1.25	$218.75	$266.25
$265.00	$215.00	Jul 10	$0.19	$1.06	$1.25	$213.75	$266.25
$260.00	$252.50	Jul 10	$1.19	$0.11	$1.30	$251.20	$261.30
$262.50	$257.50	Jul 10	$0.51	$0.95	$1.46	$256.04	$263.96
$260.00	$255.00	Jul 10	$1.19	$0.28	$1.47	$253.53	$261.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 14.62, avg credit $2.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
242/245	255/258	Jul 24	$2.34	$0.16	14.62	$242.66	$257.34
242/245	248/250	Jul 17	$2.32	$0.18	12.89	$242.68	$249.82
220/225	230/245	Jul 31	$13.90	$1.10	12.64	$211.10	$243.90
265/270	275/280	Jul 31	$4.62	$0.38	12.16	$265.38	$279.62
210/215	230/245	Jul 31	$13.77	$1.23	11.20	$201.23	$243.77
240/242	248/250	Jul 17	$2.28	$0.22	10.36	$240.22	$249.78
210/220	230/240	Aug 21	$9.03	$0.97	9.31	$210.97	$239.03
242/245	250/252	Jul 24	$2.24	$0.26	8.62	$242.76	$252.24
255/260	265/270	Aug 7	$4.46	$0.54	8.26	$255.54	$269.46
230/232	248/250	Jul 17	$2.22	$0.28	7.93	$230.28	$249.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$277.50	$280.00	$282.50	Jul 10	$0.07	$2.43	34.71
$270.00	$275.00	$280.00	Aug 14	$0.14	$4.86	34.71
$242.50	$245.00	$247.50	Jul 10	$0.09	$2.41	26.78
$250.00	$252.50	$255.00	Jul 10	$0.09	$2.41	26.78
$250.00	$252.50	$255.00	Jul 24	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Aug 7	$0.10	$4.90	49.00
$252.50	$255.00	$257.50	Jul 24	$0.06	$2.44	40.67
$257.50	$260.00	$262.50	Jul 17	$0.07	$2.43	34.71
$255.00	$260.00	$265.00	Aug 7	$0.14	$4.86	34.71
$250.00	$252.50	$255.00	Jul 10	$0.12	$2.38	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-0.78, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$295.00	1:2	Aug 7	-$0.78	$14.22
$230.00	$245.00	1:2	Jul 31	-$2.97	$12.03
$280.00	$290.00	1:2	Aug 21	$0.00	$10.00
$270.00	$280.00	1:2	Aug 21	-$0.51	$9.49
$260.00	$270.00	1:2	Aug 21	-$0.57	$9.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$240.00	1:2	Aug 21	-$0.15	$9.85
$230.00	$220.00	1:2	Aug 21	-$0.53	$9.47
$260.00	$250.00	1:2	Aug 21	-$1.93	$8.07
$215.00	$207.50	1:2	Jul 10	$0.00	$7.50
$237.50	$230.00	1:2	Jul 10	-$0.75	$6.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.49%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Aug 21	$9.05	0.50	0.3%	3.49%	3.84%	579	2.1K
$260.00	Aug 14	$7.90	0.50	0.3%	3.05%	3.40%	10	2
$260.00	Aug 7	$7.25	0.50	0.3%	2.80%	3.15%	4	--
$260.00	Jul 31	$6.55	0.49	0.3%	2.53%	2.88%	4	65
$260.00	Jul 24	$5.75	0.50	0.3%	2.22%	2.57%	86	120
$260.00	Jul 17	$5.00	0.48	0.3%	1.93%	2.28%	152	5.7K
$265.00	Aug 7	$5.00	0.40	2.3%	1.93%	4.21%	253	334
$265.00	Aug 14	$5.00	0.41	2.3%	1.93%	4.21%	1	--
$262.50	Jul 24	$4.65	0.44	1.3%	1.79%	3.11%	28	120
$270.00	Aug 21	$4.60	0.34	4.2%	1.78%	5.98%	112	2.2K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 8,908

Total Puts 7,078

Put/Call Ratio 0.79

Net Difference 1,830

Prior's Put/Call Breakdown

Total Calls 8,647

Total Puts 8,018

Put/Call Ratio 0.93

Net Difference 629

Prior 7-Day Put/Call Summary

Total Calls 94,658

Total Puts 110,502

Average Put/Call Ratio 1.12

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card