JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$254.52 +0.26%

(7/14 18:00) ◀

Wednesday, July 15, 2026 (9:35am)

▶ (7/15 09:40)

◀ 7/15 09:35 ▶

Option Volume

Detail

ℹ

Current (07/15 9:35am) 2,550

Calls: 1,808 (71%)

Puts: 742 (29%)

Prior --

Calls: 14,567 (58%)

Puts: 10,555 (42%)

Current vs Prior +0.00%

Calls: -87.59% (Calls)

Puts: -92.97% (Puts)

Prior 7-Day Total 73,523

Calls: 43,466 (59%)

Puts: 30,057 (41%)

Prior 7-Day Average 24,507

Calls: 6,209 (59%)

Puts: 4,293 (41%)

Current vs Prior 7-Day Avg -89.60%

Calls: -70.88%

Puts: -82.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:35am) $704.6K

Calls: $592.0K (84%)

Puts: $112.6K (16%)

Prior --

Calls: $14.11M (81%)

Puts: $3.40M (19%)

Current vs Prior +0.00%

Calls: -95.80%

Puts: -96.69%

Prior 7-Day Total $43.47M

Calls: $33.16M (76%)

Puts: $10.30M (24%)

Prior 7-Day Average $14.49M

Calls: $4.74M (76%)

Puts: $1.47M (24%)

Current vs Prior 7-Day Avg -95.14%

Calls: -87.50%

Puts: -92.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:35am) 0.41

Prior 1.00

Current vs Prior -58.96%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -41.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:35am) 400,522

Calls: 213,075 (53%)

Puts: 187,447 (47%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,126,146

Calls: 604,953 (54%)

Puts: 521,193 (46%)

Prior 7-Day Average 375,382

Calls: 201,651 (54%)

Puts: 173,731 (46%)

Current vs Prior 7-Day Avg +6.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.81% | 3.93%2.81% | 8.43%

Prior 2.50% | 3.57%3.90% | 8.96%

Current vs Prior +12.22% | +10.02%-27.90% | -5.94%

Prior 7-Day Avg 3.49% | 4.46%3.90% | 8.96%

Current vs 7-Day Avg -19.46% | -11.90%-27.90% | -5.94%

Prior 7-Day Eod 2.50% | 3.57%3.84% | 9.07%

Current vs 7-Day Eod +12.22% | +10.02%-26.86% | -7.06%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.41% | 39.43%

Calls: 36.14% | 30.28%

Puts: 46.67% | 48.58%

Prior 16.62% | 14.36%

Calls: 15.38% | 16.38%

Puts: 17.86% | 12.35%

Current vs Prior +149.16% | +174.58%

Prior 7-Day Avg 16.63% | 15.19%

Calls: 16.05% | 17.13%

Puts: 17.21% | 13.25%

Current vs 7-Day Avg +149.01% | +159.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($592.0K) vs puts ($112.6K). Extreme bullish P/C ratio of 0.41 - heavy call buying (1,808 calls vs 742 puts). P/C ratio dropping 59% - sentiment shifting bullish.

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 7.8%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	48.70	51.85	$50.28	6.3%	--	0.94	120
$205.00	Jul 24	48.30	51.85	$50.08	7.1%	--	0.94	120
$210.00	Aug 21	44.15	47.55	$45.85	7.4%	--	0.97	147
$210.00	Jul 17	43.35	46.70	$45.03	7.4%	6	1.00	580
$215.00	Jul 31	38.95	42.00	$40.48	7.5%	--	0.93	17

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Jul 17	40.90	44.00	$42.45	7.3%	1	1.00	--

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. 69 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	43.35	46.70	$45.03	7.4%	6	1.00	580
$220.00	Jul 17	33.35	36.70	$35.03	9.6%	--	1.00	3.2K
$227.50	Jul 17	25.85	29.25	$27.55	12.3%	1	0.99	4
$225.00	Jul 17	28.65	31.70	$30.17	10.1%	20	0.99	2
$230.00	Jul 17	23.40	26.75	$25.08	13.4%	1	0.99	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$277.50	Jul 17	20.90	24.10	$22.50	14.2%	1	1.00	3
$285.00	Jul 17	28.45	31.95	$30.20	11.6%	--	1.00	15
$287.50	Jul 17	31.00	34.45	$32.73	10.5%	1	1.00	--
$297.50	Jul 17	40.90	44.00	$42.45	7.3%	1	1.00	--
$270.00	Jul 17	13.45	16.80	$15.13	22.1%	1	0.96	628

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 2.4K, top 388)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 17	0.23	0.45	$0.34	64.7%	388	0.10	1.9K
$260.00	Jul 17	0.45	1.24	$0.85	92.9%	346	0.22	6.1K
$252.50	Jul 17	3.40	4.90	$4.15	36.1%	193	0.62	484
$270.00	Jul 17	0.05	0.19	$0.12	116.7%	184	0.04	2.1K
$255.00	Jul 17	1.93	3.70	$2.82	62.8%	138	0.49	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 17	1.37	2.51	$1.94	58.8%	113	0.38	5.9K
$227.50	Jul 17	0.00	0.06	$0.03	200.0%	104	0.01	166
$232.50	Jul 17	0.00	0.25	$0.13	192.3%	102	0.03	464
$245.00	Jul 17	0.31	0.44	$0.38	34.2%	56	0.10	2.8K
$240.00	Jul 17	0.06	0.20	$0.13	107.7%	49	0.04	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 71.9%, max 301.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 21	98.4%	24.5%	301.5%	2	415
$210.00	Jul 17	Aug 21	85.8%	33.8%	153.6%	6	727
$295.00	Jul 17	Aug 14	90.3%	36.6%	146.5%	--	60
$290.00	Jul 17	Aug 28	68.5%	30.7%	123.0%	10	149
$285.00	Jul 17	Aug 28	58.4%	28.2%	107.2%	7	704

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 17	Aug 28	67.7%	25.3%	167.2%	--	232
$210.00	Jul 17	Aug 21	85.8%	33.8%	153.6%	--	6.5K
$220.00	Jul 17	Aug 21	66.3%	32.2%	105.4%	8	7.6K
$235.00	Jul 17	Aug 28	47.1%	23.6%	99.8%	18	783
$230.00	Jul 17	Aug 28	55.2%	29.2%	88.7%	36	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 26.78, avg 6.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Jul 31	$0.18	$4.82	$0.18	26.78	$270.18
$290.00	$300.00	Aug 21	$0.39	$9.61	$0.39	24.64	$290.39
$267.50	$270.00	Jul 17	$0.10	$2.40	$0.10	24.00	$267.60
$287.50	$290.00	Jul 17	$0.10	$2.40	$0.10	24.00	$287.60
$270.00	$275.00	Aug 7	$0.21	$4.79	$0.21	22.81	$270.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 7	$0.38	$9.62	$0.38	25.32	$219.62
$230.00	$220.00	Aug 21	$0.38	$9.62	$0.38	25.32	$229.62
$245.00	$242.50	Jul 17	$0.11	$2.39	$0.11	21.73	$244.89
$220.00	$210.00	Aug 21	$0.48	$9.52	$0.48	19.83	$219.52
$240.00	$235.00	Jul 24	$0.25	$4.75	$0.25	19.00	$239.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 132.33, avg 4.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$225.00	Jul 24	$19.85	$19.85	$0.15	132.33	$224.85
$205.00	$215.00	Jul 31	$9.80	$9.80	$0.20	49.00	$214.80
$225.00	$230.00	Jul 31	$4.90	$4.90	$0.10	49.00	$229.90
$220.00	$225.00	Jul 17	$4.86	$4.86	$0.14	34.71	$224.86
$210.00	$220.00	Aug 21	$9.68	$9.68	$0.32	30.25	$219.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$277.50	$270.00	Jul 17	$7.37	$7.37	$0.13	56.69	$270.13
$297.50	$287.50	Jul 17	$9.72	$9.72	$0.28	34.71	$287.78
$265.00	$260.00	Jul 17	$4.47	$4.47	$0.53	8.43	$260.53
$270.00	$265.00	Jul 17	$4.43	$4.43	$0.57	7.77	$265.57
$270.00	$265.00	Jul 24	$4.25	$4.25	$0.75	5.67	$265.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.91, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$0.06	67.7%	41.5%
$280.00	Jul 17	Jul 24	$0.10	49.3%	30.0%
$235.00	Jul 17	Jul 24	$0.20	47.1%	32.3%
$205.00	Jul 24	Jul 31	$0.20	93.4%	70.2%
$230.00	Jul 17	Jul 24	$0.37	55.2%	38.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$0.13	67.7%	41.5%
$230.00	Jul 17	Jul 24	$0.23	55.2%	38.1%
$215.00	Jul 17	Jul 24	$0.24	71.4%	57.2%
$235.00	Jul 17	Jul 24	$0.25	47.1%	32.3%
$270.00	Jul 17	Jul 24	$0.30	41.1%	28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 2.29% of stock, avg 7.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 17	$2.82	$3.00	$5.82	$249.18	$260.82	2.29%
$257.50	Jul 17	$1.55	$4.50	$6.05	$251.45	$263.55	2.38%
$252.50	Jul 17	$4.15	$1.94	$6.09	$246.41	$258.59	2.39%
$250.00	Jul 17	$6.00	$1.08	$7.08	$242.92	$257.08	2.78%
$260.00	Jul 17	$0.85	$6.23	$7.08	$252.92	$267.08	2.78%
$255.00	Jul 24	$4.60	$4.22	$8.82	$246.18	$263.82	3.47%
$247.50	Jul 17	$8.30	$0.71	$9.01	$238.49	$256.51	3.54%
$252.50	Jul 24	$5.78	$3.36	$9.14	$243.36	$261.64	3.59%
$257.50	Jul 24	$3.50	$5.73	$9.23	$248.27	$266.73	3.63%
$260.00	Jul 24	$2.42	$7.55	$9.97	$250.03	$269.97	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.24% of stock, avg 1.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$242.50	Jul 17	$0.34	$0.27	$0.61	$241.89	$265.61
$265.00	$245.00	Jul 17	$0.34	$0.38	$0.72	$244.28	$265.72
$262.50	$242.50	Jul 17	$0.65	$0.27	$0.92	$241.58	$263.42
$262.50	$245.00	Jul 17	$0.65	$0.38	$1.03	$243.97	$263.53
$265.00	$247.50	Jul 17	$0.34	$0.71	$1.05	$246.45	$266.05
$260.00	$242.50	Jul 17	$0.85	$0.27	$1.12	$241.38	$261.12
$260.00	$245.00	Jul 17	$0.85	$0.38	$1.23	$243.77	$261.23
$262.50	$247.50	Jul 17	$0.65	$0.71	$1.36	$246.14	$263.86
$290.00	$220.00	Aug 21	$0.53	$0.85	$1.38	$218.62	$291.38
$265.00	$250.00	Jul 17	$0.34	$1.08	$1.42	$248.58	$266.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 37.46, avg credit $3.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
220/225	235/240	Jul 31	$4.87	$0.13	37.46	$220.13	$239.87
210/215	245/250	Jul 31	$4.81	$0.19	25.32	$210.19	$249.81
220/222	240/242	Jul 17	$2.32	$0.18	12.89	$220.18	$242.32
265/270	285/290	Aug 7	$4.63	$0.37	12.51	$265.37	$289.63
210/220	230/240	Aug 21	$9.25	$0.75	12.33	$210.75	$239.25
245/248	250/252	Jul 24	$2.30	$0.20	11.50	$245.20	$252.30
230/235	245/250	Jul 31	$4.44	$0.56	7.93	$230.56	$249.44
265/270	275/280	Aug 7	$4.39	$0.61	7.20	$265.61	$279.39
220/225	245/250	Jul 31	$4.35	$0.65	6.69	$220.65	$249.35
215/218	242/245	Jul 17	$2.11	$0.39	5.41	$215.39	$244.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 99.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$280.00	$290.00	$300.00	Aug 21	$0.10	$9.90	99.00
$255.00	$260.00	$265.00	Aug 14	$0.08	$4.92	61.50
$225.00	$230.00	$235.00	Jul 31	$0.09	$4.91	54.56
$252.50	$255.00	$257.50	Jul 17	$0.06	$2.44	40.67
$240.00	$242.50	$245.00	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$222.50	$225.00	$227.50	Jul 17	$0.08	$2.42	30.25
$227.50	$230.00	$232.50	Jul 17	$0.08	$2.42	30.25
$237.50	$240.00	$242.50	Jul 17	$0.09	$2.41	26.78
$235.00	$240.00	$245.00	Aug 7	$0.19	$4.81	25.32
$232.50	$235.00	$237.50	Jul 17	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 146 found (best net $-0.02, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$280.00	$290.00	1:2	Aug 21	-$0.04	$9.96
$205.00	$225.00	1:2	Jul 24	-$10.38	$9.62
$250.00	$260.00	1:2	Aug 21	-$0.93	$9.07
$285.00	$295.00	1:2	Aug 14	-$1.03	$8.97
$295.00	$305.00	1:2	Aug 7	-$1.05	$8.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$230.00	1:2	Aug 21	-$0.02	$9.98
$230.00	$220.00	1:2	Aug 21	-$0.47	$9.53
$230.00	$220.00	1:2	Aug 7	-$0.50	$9.50
$260.00	$250.00	1:2	Aug 21	-$1.07	$8.93
$270.00	$260.00	1:2	Aug 21	-$3.56	$6.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.22%, avg 0.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$5.65	0.51	0.2%	2.22%	2.41%	--	18
$260.00	Aug 21	$5.25	0.42	2.1%	2.06%	4.22%	36	2.0K
$255.00	Aug 7	$4.90	0.50	0.2%	1.93%	2.11%	--	13
$255.00	Jul 31	$4.50	0.51	0.2%	1.77%	1.96%	1	370
$260.00	Aug 14	$3.45	0.41	2.1%	1.36%	3.51%	6	715
$257.50	Jul 31	$3.40	0.44	1.2%	1.34%	2.51%	--	11
$255.00	Jul 24	$3.20	0.52	0.2%	1.26%	1.45%	44	121
$260.00	Aug 7	$2.68	0.38	2.1%	1.05%	3.21%	1	259
$257.50	Jul 24	$2.65	0.43	1.2%	1.04%	2.21%	3	23
$260.00	Jul 31	$2.02	0.37	2.1%	0.79%	2.95%	1	86

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 1,808

Total Puts 742

Put/Call Ratio 0.41

Net Difference 1,066

Prior's Put/Call Breakdown

Total Calls 14,567

Total Puts 10,555

Put/Call Ratio 1.00

Net Difference 4,012

Prior 7-Day Put/Call Summary

Total Calls 43,466

Total Puts 30,057

Average Put/Call Ratio 0.70

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