JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$252.80 -1.93%

(7/13 18:40) ◀

Tuesday, July 14, 2026 (2:05pm)

▶ (7/14 18:00)

◀ 7/14 14:08 ▶

Option Volume

Detail

ℹ

Current (07/14 2:05pm) 18,235

Calls: 10,598 (58%)

Puts: 7,637 (42%)

Prior (04/14) 30,166

Calls: 18,301 (61%)

Puts: 11,865 (39%)

Current vs Prior -39.55%

Calls: -42.09% (Calls)

Puts: -35.63% (Puts)

Prior 7-Day Total 55,288

Calls: 32,868 (59%)

Puts: 22,420 (41%)

Prior 7-Day Average 27,644

Calls: 4,695 (59%)

Puts: 3,202 (41%)

Current vs Prior 7-Day Avg -34.04%

Calls: +125.71%

Puts: +138.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 2:05pm) $12.46M

Calls: $8.25M (66%)

Puts: $4.21M (34%)

Prior (04/14) $13.50M

Calls: $10.81M (80%)

Puts: $2.70M (20%)

Current vs Prior -7.70%

Calls: -23.62%

Puts: +56.12%

Prior 7-Day Total $31.01M

Calls: $24.91M (80%)

Puts: $6.09M (20%)

Prior 7-Day Average $15.50M

Calls: $3.56M (80%)

Puts: $870.7K (20%)

Current vs Prior 7-Day Avg -19.63%

Calls: +131.89%

Puts: +383.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:05pm) 0.72

Prior (04/14) 0.65

Current vs Prior +11.15%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +4.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 2:05pm) 391,195

Calls: 207,598 (53%)

Puts: 183,597 (47%)

Prior (04/14) 372,547

Calls: 201,159 (54%)

Puts: 171,388 (46%)

Current vs Prior +5.01%

Prior 7-Day Total 734,951

Calls: 397,355 (54%)

Puts: 337,596 (46%)

Prior 7-Day Average 367,475

Calls: 198,677 (54%)

Puts: 168,798 (46%)

Current vs Prior 7-Day Avg +6.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.90% | 4.82%3.90% | 8.96%

Prior 4.06% | 4.99%-- | --

Current vs Prior -4.14% | -3.46%-- | --

Prior 7-Day Avg 3.28% | 4.28%-- | --

Current vs 7-Day Avg +18.65% | +12.55%-- | --

Prior 7-Day Eod 4.06% | 4.99%-- | --

Current vs 7-Day Eod -4.14% | -3.46%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.57% | 12.31%

Calls: 16.78% | 7.14%

Puts: 8.36% | 17.48%

Prior 16.64% | 16.02%

Calls: 16.73% | 17.89%

Puts: 16.56% | 14.16%

Current vs Prior -24.46% | -23.16%

Prior 7-Day Avg 16.64% | 16.02%

Calls: 16.73% | 17.89%

Puts: 16.56% | 14.16%

Current vs 7-Day Avg -24.46% | -23.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.25M).

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 44 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	10.30	10.65	$10.48	3.3%	387	0.57	5.1K
$260.00	Jul 31	3.50	3.65	$3.58	4.2%	21	0.34	80
$250.00	Aug 7	8.75	9.15	$8.95	4.5%	3	0.58	7
$252.50	Jul 31	6.55	6.90	$6.73	5.2%	114	0.52	--
$210.00	Jul 17	42.05	44.35	$43.20	5.3%	16	1.00	583

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 7	10.50	11.05	$10.78	5.1%	20	0.64	47
$260.00	Aug 21	11.85	12.50	$12.18	5.3%	109	0.61	736
$270.00	Aug 21	18.85	19.90	$19.38	5.4%	820	0.77	181
$260.00	Jul 17	8.60	9.10	$8.85	5.6%	28	0.73	207
$250.00	Aug 21	6.55	7.00	$6.78	6.6%	318	0.43	899

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.87, cheapest $0.87)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 17	0.80	0.93	$0.87	14.9%	564	0.15	1.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	42.05	44.35	$43.20	5.3%	16	1.00	583
$215.00	Jul 17	37.05	39.70	$38.38	6.9%	1	1.00	--
$220.00	Jul 17	31.85	34.90	$33.38	9.1%	6	1.00	3.2K
$230.00	Jul 17	22.20	24.25	$23.23	8.8%	742	1.00	5.6K
$205.00	Jul 24	46.85	49.90	$48.38	6.3%	--	1.00	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 17	30.50	33.35	$31.93	8.9%	--	0.98	15
$290.00	Jul 17	35.65	38.35	$37.00	7.3%	1	0.98	--
$270.00	Jul 17	16.00	18.10	$17.05	12.3%	--	0.92	628
$267.50	Jul 17	14.00	15.70	$14.85	11.4%	7	0.89	4
$270.00	Jul 24	16.10	18.40	$17.25	13.3%	15	0.88	6

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 14.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	1.60	1.81	$1.71	12.3%	953	0.27	5.3K
$230.00	Jul 17	22.20	24.25	$23.23	8.8%	742	1.00	5.6K
$270.00	Jul 17	0.34	0.45	$0.40	27.5%	725	0.08	1.8K
$260.00	Aug 14	4.65	5.60	$5.13	18.5%	704	0.38	11
$265.00	Jul 17	0.80	0.93	$0.87	14.9%	564	0.15	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	1.27	1.45	$1.36	13.2%	1.2K	0.22	3.1K
$270.00	Aug 21	18.85	19.90	$19.38	5.4%	820	0.77	181
$252.50	Jul 17	3.80	4.10	$3.95	7.6%	731	0.48	6.1K
$240.00	Jul 17	0.51	0.66	$0.59	25.4%	487	0.11	2.1K
$250.00	Aug 21	6.55	7.00	$6.78	6.6%	318	0.43	899

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 78.1%, max 158.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 17	Aug 21	69.6%	26.9%	158.9%	48	971
$210.00	Jul 17	Aug 21	74.0%	30.5%	142.9%	16	730
$285.00	Jul 17	Aug 28	60.1%	25.4%	136.5%	64	699
$300.00	Jul 17	Aug 28	84.0%	35.8%	134.8%	8	316
$220.00	Jul 17	Aug 21	62.6%	29.0%	116.0%	6	4.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	74.0%	30.5%	142.9%	65	6.5K
$215.00	Jul 17	Aug 14	72.9%	33.4%	118.2%	54	131
$205.00	Jul 24	Aug 28	69.7%	33.8%	105.8%	2	22
$240.00	Jul 17	Aug 28	47.0%	23.2%	102.3%	487	2.1K
$230.00	Jul 17	Aug 28	50.9%	26.5%	92.0%	158	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 54.56, avg 6.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$295.00	$300.00	Jul 31	$0.14	$4.86	$0.14	34.71	$295.14
$290.00	$295.00	Jul 24	$0.18	$4.82	$0.18	26.78	$290.18
$270.00	$275.00	Aug 28	$0.21	$4.79	$0.21	22.81	$270.21
$270.00	$275.00	Jul 31	$0.29	$4.71	$0.29	16.24	$270.29
$270.00	$272.50	Jul 17	$0.15	$2.35	$0.15	15.67	$270.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 7	$0.18	$9.82	$0.18	54.56	$219.82
$230.00	$225.00	Jul 24	$0.14	$4.86	$0.14	34.71	$229.86
$220.00	$210.00	Aug 21	$0.41	$9.59	$0.41	23.39	$219.59
$230.00	$220.00	Aug 7	$0.50	$9.50	$0.50	19.00	$229.50
$215.00	$210.00	Jul 31	$0.26	$4.74	$0.26	18.23	$214.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 124.00, avg 3.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$225.00	Jul 24	$19.83	$19.83	$0.17	116.65	$224.83
$205.00	$215.00	Jul 31	$9.78	$9.78	$0.22	44.45	$214.78
$215.00	$230.00	Jul 31	$14.52	$14.52	$0.48	30.25	$229.52
$210.00	$215.00	Jul 17	$4.82	$4.82	$0.18	26.78	$214.82
$230.00	$235.00	Jul 24	$4.75	$4.75	$0.25	19.00	$234.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$285.00	$270.00	Jul 17	$14.88	$14.88	$0.12	124.00	$270.12
$267.50	$265.00	Jul 17	$2.25	$2.25	$0.25	9.00	$265.25
$270.00	$267.50	Jul 17	$2.20	$2.20	$0.30	7.33	$267.80
$270.00	$265.00	Aug 7	$4.30	$4.30	$0.70	6.14	$265.70
$270.00	$265.00	Jul 31	$4.00	$4.00	$1.00	4.00	$266.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.72, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 24	Jul 31	$0.15	69.7%	53.6%
$275.00	Jul 17	Jul 24	$0.30	51.7%	34.8%
$215.00	Jul 17	Jul 31	$0.37	72.9%	44.0%
$230.00	Jul 17	Jul 24	$0.40	50.9%	34.7%
$272.50	Jul 17	Jul 24	$0.40	49.5%	34.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$0.11	56.1%	36.9%
$210.00	Jul 17	Jul 24	$0.12	74.0%	53.4%
$220.00	Jul 17	Jul 24	$0.13	62.6%	43.2%
$215.00	Jul 17	Jul 24	$0.17	72.9%	50.9%
$270.00	Jul 17	Jul 24	$0.20	49.4%	33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 3.33% of stock, avg 7.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 17	$4.47	$3.95	$8.42	$244.08	$260.92	3.33%
$250.00	Jul 17	$5.90	$2.85	$8.75	$241.25	$258.75	3.46%
$255.00	Jul 17	$3.38	$5.38	$8.76	$246.24	$263.76	3.47%
$257.50	Jul 17	$2.63	$7.08	$9.71	$247.79	$267.21	3.84%
$247.50	Jul 17	$7.73	$2.01	$9.74	$237.76	$257.24	3.85%
$260.00	Jul 17	$1.71	$8.85	$10.56	$249.44	$270.56	4.18%
$252.50	Jul 24	$5.60	$5.03	$10.63	$241.87	$263.13	4.20%
$250.00	Jul 24	$6.93	$3.73	$10.66	$239.34	$260.66	4.22%
$255.00	Jul 24	$4.38	$6.58	$10.96	$244.04	$265.96	4.34%
$245.00	Jul 17	$9.63	$1.36	$10.99	$234.01	$255.99	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.49% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$290.00	$220.00	Aug 21	$0.57	$0.67	$1.24	$218.76	$291.24
$300.00	$220.00	Aug 21	$0.59	$0.67	$1.26	$218.74	$301.26
$265.00	$242.50	Jul 17	$0.87	$0.93	$1.80	$240.70	$266.80
$290.00	$230.00	Aug 21	$0.57	$1.43	$2.00	$228.00	$292.00
$280.00	$220.00	Aug 21	$1.35	$0.67	$2.02	$217.98	$282.02
$300.00	$230.00	Aug 21	$0.59	$1.43	$2.02	$227.98	$302.02
$275.00	$230.00	Aug 7	$1.29	$0.84	$2.13	$227.87	$277.13
$262.50	$242.50	Jul 17	$1.23	$0.93	$2.16	$240.34	$264.66
$265.00	$245.00	Jul 17	$0.87	$1.36	$2.23	$242.77	$267.23
$262.50	$245.00	Jul 17	$1.23	$1.36	$2.59	$242.41	$265.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 26.78, avg credit $2.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
265/270	275/280	Aug 7	$4.82	$0.18	26.78	$265.18	$279.82
265/270	285/290	Aug 7	$4.80	$0.20	24.00	$265.20	$289.80
240/242	245/248	Jul 31	$2.39	$0.11	21.73	$240.11	$247.39
235/240	245/250	Jul 24	$4.68	$0.32	14.63	$235.32	$249.68
238/240	242/245	Jul 17	$2.32	$0.18	12.89	$237.68	$244.82
230/232	252/255	Jul 24	$2.32	$0.18	12.89	$230.18	$254.82
235/238	242/245	Jul 17	$2.31	$0.19	12.16	$235.19	$244.81
238/240	242/245	Jul 31	$2.31	$0.19	12.16	$237.69	$244.81
250/252	255/258	Jul 24	$2.30	$0.20	11.50	$250.20	$257.30
240/242	245/250	Jul 24	$4.57	$0.43	10.63	$237.93	$249.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 141.86, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.07	$9.93	141.86
$290.00	$295.00	$300.00	Jul 17	$0.08	$4.92	61.50
$270.00	$275.00	$280.00	Aug 7	$0.09	$4.91	54.56
$257.50	$260.00	$262.50	Jul 24	$0.06	$2.44	40.67
$245.00	$247.50	$250.00	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$257.50	$260.00	Jul 17	$0.07	$2.43	34.71
$220.00	$225.00	$230.00	Jul 24	$0.15	$4.85	32.33
$232.50	$235.00	$237.50	Jul 17	$0.08	$2.42	30.25
$210.00	$220.00	$230.00	Aug 7	$0.32	$9.68	30.25
$260.00	$265.00	$270.00	Jul 31	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-0.15, 130 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$250.00	1:2	Aug 28	-$0.15	$14.85
$285.00	$300.00	1:2	Aug 28	-$1.73	$13.27
$205.00	$225.00	1:2	Jul 24	-$8.72	$11.28
$290.00	$300.00	1:2	Aug 21	-$0.61	$9.39
$250.00	$260.00	1:2	Aug 21	-$0.98	$9.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$285.00	$270.00	1:2	Jul 17	-$2.17	$12.83
$260.00	$250.00	1:2	Aug 21	-$1.38	$8.62
$230.00	$220.00	1:2	Aug 28	-$1.81	$8.19
$270.00	$260.00	1:2	Aug 21	-$4.98	$5.02
$225.00	$220.00	1:2	Jul 31	-$0.01	$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 2.61%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 28	$6.60	0.47	0.9%	2.61%	3.48%	5	1
$255.00	Aug 14	$6.35	0.48	0.9%	2.51%	3.38%	--	12
$255.00	Aug 7	$6.00	0.47	0.9%	2.37%	3.24%	3	11
$260.00	Aug 21	$5.50	0.39	2.9%	2.18%	5.02%	158	2.0K
$255.00	Jul 31	$5.35	0.46	0.9%	2.12%	2.99%	7	365
$260.00	Aug 14	$4.65	0.38	2.9%	1.84%	4.69%	704	11
$255.00	Jul 24	$4.15	0.45	0.9%	1.64%	2.51%	56	110
$260.00	Aug 7	$4.05	0.36	2.9%	1.60%	4.45%	202	148
$257.50	Jul 31	$4.00	0.40	1.9%	1.58%	3.44%	8	1
$260.00	Jul 31	$3.50	0.34	2.9%	1.38%	4.23%	21	80

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 10,598

Total Puts 7,637

Put/Call Ratio 0.72

Net Difference 2,961

Prior's Put/Call Breakdown

Total Calls 18,301

Total Puts 11,865

Put/Call Ratio 0.65

Net Difference 6,436

Prior 7-Day Put/Call Summary

Total Calls 32,868

Total Puts 22,420

Average Put/Call Ratio 0.69

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