JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$256.98 -0.82%

(7/9 18:40) ◀

Friday, July 10, 2026 (6:41pm)

▶ (7/13 18:40)

◀ 7/10 18:41 ▶

Option Volume

Detail

ℹ

Current (07/10) 47,106

Calls: 25,835 (55%)

Puts: 21,271 (45%)

Prior (07/09) 15,986

Calls: 8,908 (56%)

Puts: 7,078 (44%)

Current vs Prior +194.67%

Calls: +190.02% (Calls)

Puts: +200.52% (Puts)

Prior 7-Day Total 198,902

Calls: 92,114 (46%)

Puts: 106,788 (54%)

Prior 7-Day Average 28,414

Calls: 13,159 (46%)

Puts: 15,255 (54%)

Current vs Prior 7-Day Avg +65.78%

Calls: +96.33%

Puts: +39.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $26.86M

Calls: $18.28M (68%)

Puts: $8.58M (32%)

Prior (07/09) $18.95M

Calls: $16.43M (87%)

Puts: $2.52M (13%)

Current vs Prior +41.74%

Calls: +11.25%

Puts: +240.43%

Prior 7-Day Total $131.78M

Calls: $99.21M (75%)

Puts: $32.57M (25%)

Prior 7-Day Average $18.83M

Calls: $14.17M (75%)

Puts: $4.65M (25%)

Current vs Prior 7-Day Avg +42.67%

Calls: +28.95%

Puts: +84.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.82

Prior (07/09) 0.79

Current vs Prior +3.62%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg -25.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10) 242,516

Calls: 119,390 (49%)

Puts: 123,126 (51%)

Prior (07/09) 250,728

Calls: 145,744 (58%)

Puts: 104,984 (42%)

Current vs Prior -3.28%

Prior 7-Day Total 1,691,173

Calls: 938,630 (56%)

Puts: 752,543 (44%)

Prior 7-Day Average 241,596

Calls: 134,090 (56%)

Puts: 107,506 (44%)

Current vs Prior 7-Day Avg +0.38%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.22% | 4.32%4.32% | 9.30%

Prior 1.98% | 5.06%5.06% | 9.55%

Current vs Prior +117.73% | +7.52%-14.63% | -2.64%

Prior 7-Day Avg 2.46% | 5.20%5.74% | 9.88%

Current vs 7-Day Avg +75.74% | +4.71%-24.80% | -5.87%

Prior 7-Day Eod 1.98% | 5.06%-- | --

Current vs 7-Day Eod +117.73% | +7.52%-- | --

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 68% call dollar volume ($18.28M). Unusually high activity with volume up 195% vs prior - elevated interest.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 8 of results (avg 7.9%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	36.85	39.55	$38.20	7.1%	1	0.92	--
$210.00	Jul 10	45.30	48.80	$47.05	7.4%	1	1.00	--
$212.50	Jul 10	42.65	46.15	$44.40	7.9%	1	0.93	--
$260.00	Jul 31	5.35	5.80	$5.57	8.1%	24	0.45	64
$220.00	Jul 17	35.35	38.55	$36.95	8.7%	29	0.97	3.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 31	7.90	8.35	$8.13	5.5%	21	0.55	134
$300.00	Aug 21	41.15	45.20	$43.18	9.4%	1	0.94	--

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. 57 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 10	45.30	48.80	$47.05	7.4%	1	1.00	--
$235.00	Jul 10	20.30	23.50	$21.90	14.6%	11	1.00	546
$240.00	Jul 10	15.35	18.25	$16.80	17.3%	21	1.00	1.3K
$245.00	Jul 10	10.35	13.40	$11.88	25.7%	42	1.00	674
$247.50	Jul 10	7.80	10.40	$9.10	28.6%	3	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 10	7.10	9.90	$8.50	32.9%	55	0.99	328
$267.50	Jul 10	9.35	12.40	$10.88	28.0%	1	0.99	--
$260.00	Jul 10	2.22	4.15	$3.19	60.5%	119	0.99	226
$262.50	Jul 10	3.60	7.25	$5.43	67.2%	10	0.99	133
$300.00	Aug 21	41.15	45.20	$43.18	9.4%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 33.4K, top 11.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	3.35	4.40	$3.88	27.1%	2.1K	0.42	5.7K
$280.00	Aug 21	2.08	2.42	$2.25	15.1%	2.0K	0.18	1.9K
$270.00	Aug 21	3.70	5.00	$4.35	29.9%	992	0.31	2.2K
$285.00	Jul 31	0.35	0.87	$0.61	85.2%	988	0.08	975
$257.50	Jul 10	0.00	0.06	$0.03	200.0%	930	0.10	388

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	2.40	3.30	$2.85	31.6%	11.2K	0.34	10.5K
$210.00	Aug 21	0.18	0.50	$0.34	94.1%	1.3K	0.03	1.0K
$245.00	Jul 17	0.66	1.31	$0.99	65.7%	1.2K	0.15	2.3K
$270.00	Jul 17	13.00	15.70	$14.35	18.8%	1.0K	0.81	1.0K
$255.00	Jul 17	3.55	4.25	$3.90	17.9%	756	0.42	298

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 839.1%, max 3149.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 10	Aug 21	931.6%	28.7%	3149.0%	2	525
$282.50	Jul 10	Jul 17	1028.3%	45.6%	2156.4%	3	--
$295.00	Jul 10	Jul 31	660.9%	34.3%	1825.6%	5	49
$285.00	Jul 10	Aug 14	479.4%	28.3%	1596.2%	113	49
$275.00	Jul 10	Aug 14	370.6%	24.0%	1446.1%	26	407

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 10	Aug 21	931.6%	28.7%	3149.0%	63	1.6K
$217.50	Jul 10	Jul 17	1573.3%	68.8%	2185.8%	3	33
$232.50	Jul 10	Jul 17	1047.4%	52.0%	1915.8%	122	258
$225.00	Jul 10	Jul 31	779.5%	38.8%	1910.1%	67	720
$227.50	Jul 10	Jul 17	894.8%	50.4%	1674.1%	112	108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 65.67, avg 7.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$295.00	Jul 31	$0.16	$9.84	$0.16	61.50	$285.16
$275.00	$280.00	Aug 14	$0.18	$4.82	$0.18	26.78	$275.18
$285.00	$290.00	Jul 17	$0.23	$4.77	$0.23	20.74	$285.23
$290.00	$300.00	Aug 21	$0.50	$9.50	$0.50	19.00	$290.50
$272.50	$275.00	Jul 17	$0.14	$2.36	$0.14	16.86	$272.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$220.00	Jul 24	$0.15	$9.85	$0.15	65.67	$229.85
$230.00	$220.00	Aug 14	$0.23	$9.77	$0.23	42.48	$229.77
$220.00	$210.00	Aug 21	$0.43	$9.57	$0.43	22.26	$219.57
$227.50	$225.00	Jul 17	$0.11	$2.39	$0.11	21.73	$227.39
$220.00	$215.00	Jul 24	$0.22	$4.78	$0.22	21.73	$219.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 37.46, avg 2.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 17	$4.87	$4.87	$0.13	37.46	$234.87
$230.00	$232.50	Jul 10	$2.33	$2.33	$0.17	13.71	$232.33
$240.00	$245.00	Jul 24	$4.62	$4.62	$0.38	12.16	$244.62
$220.00	$230.00	Aug 21	$8.92	$8.92	$1.08	8.26	$228.92
$235.00	$240.00	Jul 31	$4.43	$4.43	$0.57	7.77	$239.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$267.50	$265.00	Jul 10	$2.38	$2.38	$0.12	19.83	$265.12
$267.50	$265.00	Jul 17	$2.35	$2.35	$0.15	15.67	$265.15
$262.50	$260.00	Jul 10	$2.24	$2.24	$0.26	8.62	$260.26
$277.50	$270.00	Jul 24	$6.60	$6.60	$0.90	7.33	$270.90
$300.00	$270.00	Aug 21	$26.20	$26.20	$3.80	6.89	$273.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $1.54, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 10	Jul 17	$0.22	931.6%	48.2%
$235.00	Jul 10	Jul 17	$0.28	406.8%	48.9%
$280.00	Jul 17	Jul 24	$0.28	37.9%	31.0%
$300.00	Jul 17	Jul 31	$0.38	53.8%	38.6%
$285.00	Jul 10	Jul 17	$0.42	479.4%	47.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 10	Jul 17	$0.08	779.5%	49.3%
$220.00	Jul 17	Jul 24	$0.18	61.9%	48.2%
$240.00	Jul 17	Jul 24	$0.50	39.2%	32.8%
$242.50	Jul 10	Jul 17	$0.56	326.7%	34.1%
$237.50	Jul 10	Jul 17	$0.61	430.8%	43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.54% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$257.50	Jul 10	$0.03	$1.36	$1.39	$256.11	$258.89	0.54%
$255.00	Jul 10	$1.78	$0.25	$2.03	$252.97	$257.03	0.79%
$260.00	Jul 10	$0.01	$3.19	$3.20	$256.80	$263.20	1.25%
$252.50	Jul 10	$4.53	$0.32	$4.85	$247.65	$257.35	1.89%
$262.50	Jul 10	$0.01	$5.43	$5.44	$257.06	$267.94	2.12%
$250.00	Jul 10	$6.55	$0.01	$6.56	$243.44	$256.56	2.55%
$265.00	Jul 10	$0.01	$8.50	$8.51	$256.49	$273.51	3.31%
$247.50	Jul 10	$9.10	$0.01	$9.11	$238.39	$256.61	3.55%
$257.50	Jul 17	$4.82	$4.95	$9.77	$247.73	$267.27	3.80%
$255.00	Jul 17	$6.15	$3.90	$10.05	$244.95	$265.05	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.11% of stock, avg 2.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$255.00	Jul 10	$0.03	$0.25	$0.28	$254.72	$257.78
$257.50	$252.50	Jul 10	$0.03	$0.32	$0.35	$252.15	$257.85
$257.50	$232.50	Jul 10	$0.03	$1.00	$1.03	$231.47	$258.53
$257.50	$217.50	Jul 10	$0.03	$1.06	$1.09	$216.41	$258.59
$257.50	$212.50	Jul 10	$0.03	$1.06	$1.09	$211.41	$258.59
$282.50	$255.00	Jul 10	$1.07	$0.25	$1.32	$253.68	$283.82
$282.50	$252.50	Jul 10	$1.07	$0.32	$1.39	$251.11	$283.89
$300.00	$220.00	Aug 21	$0.69	$0.77	$1.46	$218.54	$301.46
$290.00	$220.00	Aug 21	$1.19	$0.77	$1.96	$218.04	$291.96
$282.50	$232.50	Jul 10	$1.07	$1.00	$2.07	$230.43	$284.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 30.25, avg credit $2.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
215/220	240/245	Jul 24	$4.84	$0.16	30.25	$215.16	$244.84
255/260	265/270	Aug 7	$4.72	$0.28	16.86	$255.28	$269.72
250/252	258/260	Jul 24	$2.35	$0.15	15.67	$250.15	$259.85
235/240	245/250	Jul 31	$4.66	$0.34	13.71	$235.34	$249.66
230/232	235/240	Jul 17	$4.58	$0.42	10.90	$227.92	$239.58
230/232	240/250	Jul 17	$9.14	$0.86	10.63	$223.36	$249.14
210/215	240/245	Jul 31	$4.53	$0.47	9.64	$210.47	$244.53
225/228	240/250	Jul 17	$8.93	$1.07	8.35	$218.57	$248.93
210/220	230/240	Aug 21	$8.93	$1.07	8.35	$211.07	$238.93
228/230	250/252	Jul 10	$2.22	$0.28	7.93	$227.78	$252.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Jul 10	$0.18	$4.82	26.78
$260.00	$262.50	$265.00	Jul 17	$0.10	$2.40	24.00
$220.00	$230.00	$240.00	Aug 21	$0.42	$9.58	22.81
$280.00	$290.00	$300.00	Aug 21	$0.56	$9.44	16.86
$265.00	$270.00	$275.00	Aug 7	$0.32	$4.68	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$237.50	$240.00	Jul 17	$0.05	$2.45	49.00
$210.00	$220.00	$230.00	Aug 21	$0.30	$9.70	32.33
$220.00	$230.00	$240.00	Jul 24	$0.39	$9.61	24.64
$220.00	$230.00	$240.00	Aug 21	$0.55	$9.45	17.18
$242.50	$245.00	$247.50	Jul 17	$0.14	$2.36	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.01, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$295.00	1:2	Jul 10	-$0.01	$9.99
$280.00	$290.00	1:2	Aug 21	-$0.13	$9.87
$270.00	$280.00	1:2	Aug 21	-$0.15	$9.85
$290.00	$300.00	1:2	Aug 21	-$0.19	$9.81
$260.00	$270.00	1:2	Aug 21	-$0.22	$9.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$240.00	1:2	Aug 21	-$0.01	$9.99
$230.00	$220.00	1:2	Aug 21	-$0.04	$9.96
$240.00	$230.00	1:2	Jul 24	-$0.06	$9.94
$240.00	$230.00	1:2	Aug 21	-$0.22	$9.78
$230.00	$220.00	1:2	Jul 24	-$0.30	$9.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 3.02%, avg 0.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Aug 21	$7.75	0.47	1.2%	3.02%	4.19%	378	2.0K
$260.00	Jul 31	$5.35	0.45	1.2%	2.08%	3.26%	24	64
$260.00	Aug 7	$5.35	0.46	1.2%	2.08%	3.26%	2	106
$257.50	Jul 24	$5.30	0.50	0.2%	2.06%	2.26%	1	13
$260.00	Jul 24	$4.10	0.44	1.2%	1.60%	2.77%	53	135
$257.50	Jul 17	$4.05	0.50	0.2%	1.58%	1.78%	479	15
$270.00	Aug 21	$3.70	0.31	5.1%	1.44%	6.51%	992	2.2K
$265.00	Jul 31	$3.45	0.34	3.1%	1.34%	4.46%	13	--
$262.50	Jul 24	$3.40	0.37	2.1%	1.32%	3.47%	272	121
$260.00	Jul 17	$3.35	0.42	1.2%	1.30%	2.48%	2.1K	5.7K

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 25,835

Total Puts 21,271

Put/Call Ratio 0.82

Net Difference 4,564

Prior's Put/Call Breakdown

Total Calls 8,908

Total Puts 7,078

Put/Call Ratio 0.79

Net Difference 1,830

Prior 7-Day Put/Call Summary

Total Calls 92,114

Total Puts 106,788

Average Put/Call Ratio 1.10

Ratio Trend Rising

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