JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$256.11 +0.89%

(7/15 09:35) ◀

Wednesday, July 15, 2026 (9:40am)

▶ (7/15 09:45)

◀ 7/15 09:40 ▶

Option Volume

Detail

ℹ

Current (07/15 9:40am) 3,329

Calls: 2,204 (66%)

Puts: 1,125 (34%)

Prior --

Calls: 14,567 (58%)

Puts: 10,555 (42%)

Current vs Prior +0.00%

Calls: -84.87% (Calls)

Puts: -89.34% (Puts)

Prior 7-Day Total 76,073

Calls: 45,274 (60%)

Puts: 30,799 (40%)

Prior 7-Day Average 19,018

Calls: 6,467 (60%)

Puts: 4,399 (40%)

Current vs Prior 7-Day Avg -82.50%

Calls: -65.92%

Puts: -74.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:40am) $1.13M

Calls: $999.4K (88%)

Puts: $130.1K (12%)

Prior --

Calls: $14.11M (81%)

Puts: $3.40M (19%)

Current vs Prior +0.00%

Calls: -92.92%

Puts: -96.17%

Prior 7-Day Total $44.17M

Calls: $33.76M (76%)

Puts: $10.42M (24%)

Prior 7-Day Average $11.04M

Calls: $4.82M (76%)

Puts: $1.49M (24%)

Current vs Prior 7-Day Avg -89.77%

Calls: -79.28%

Puts: -91.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:40am) 0.51

Prior 1.00

Current vs Prior -48.96%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -18.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:40am) 400,522

Calls: 213,075 (53%)

Puts: 187,447 (47%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,526,668

Calls: 818,028 (54%)

Puts: 708,640 (46%)

Prior 7-Day Average 381,667

Calls: 204,507 (54%)

Puts: 177,160 (46%)

Current vs Prior 7-Day Avg +4.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.99% | 3.99%2.99% | 8.62%

Prior 3.90% | 4.82%3.90% | 8.96%

Current vs Prior -23.24% | -17.10%-23.24% | -3.82%

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

Current vs 7-Day Avg -14.25% | -10.44%-23.24% | -3.82%

Prior 7-Day Eod 3.90% | 4.82%3.84% | 9.07%

Current vs 7-Day Eod -23.24% | -17.10%-22.13% | -4.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 46.42% | 48.34%

Calls: 25.61% | 47.83%

Puts: 67.24% | 48.85%

Prior 12.57% | 12.31%

Calls: 16.78% | 7.14%

Puts: 8.36% | 17.48%

Current vs Prior +269.29% | +292.69%

Prior 7-Day Avg 15.28% | 14.23%

Calls: 16.30% | 13.80%

Puts: 14.26% | 14.66%

Current vs 7-Day Avg +203.86% | +239.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($999.4K) vs puts ($130.1K). Bullish P/C ratio of 0.51. P/C ratio dropping 49% - 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
09:40	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 12 of results (avg 7.3%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	45.50	48.35	$46.93	6.1%	--	1.00	147
$205.00	Jul 31	49.40	52.50	$50.95	6.1%	--	0.95	120
$205.00	Jul 24	49.25	52.40	$50.83	6.2%	--	0.93	120
$210.00	Jul 17	44.10	47.15	$45.63	6.7%	11	1.00	580
$260.00	Aug 21	6.50	6.95	$6.73	6.7%	48	0.43	2.0K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Jul 17	40.55	43.45	$42.00	6.9%	1	0.98	--
$287.50	Jul 17	30.45	33.45	$31.95	9.4%	1	0.97	--

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 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	44.10	47.15	$45.63	6.7%	11	1.00	580
$220.00	Jul 17	34.10	37.25	$35.67	8.8%	--	1.00	3.2K
$225.00	Jul 17	29.10	32.25	$30.68	10.3%	20	1.00	2
$227.50	Jul 17	26.60	29.75	$28.18	11.2%	1	1.00	4
$230.00	Jul 17	24.15	27.25	$25.70	12.1%	1	1.00	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 17	27.95	30.95	$29.45	10.2%	--	0.99	15
$277.50	Jul 17	20.40	23.45	$21.92	13.9%	1	0.99	3
$297.50	Jul 17	40.55	43.45	$42.00	6.9%	1	0.98	--
$287.50	Jul 17	30.45	33.45	$31.95	9.4%	1	0.97	--
$270.00	Jul 17	12.85	15.40	$14.13	18.0%	1	0.96	628

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 3.0K, top 454)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	1.30	1.70	$1.50	26.7%	454	0.30	6.1K
$265.00	Jul 17	0.40	0.60	$0.50	40.0%	438	0.12	1.9K
$252.50	Jul 17	3.85	5.50	$4.68	35.3%	196	0.69	484
$270.00	Jul 17	0.10	0.15	$0.13	38.5%	194	0.04	2.1K
$255.00	Jul 17	2.86	3.70	$3.28	25.6%	158	0.55	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	0.20	0.39	$0.30	63.3%	123	0.08	2.8K
$252.50	Jul 17	1.03	2.03	$1.53	65.4%	116	0.32	5.9K
$227.50	Jul 17	0.00	0.06	$0.03	200.0%	104	0.01	166
$232.50	Jul 17	0.00	0.03	$0.02	150.0%	102	0.01	464
$240.00	Jul 17	0.06	0.10	$0.08	50.0%	68	0.03	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. 44 strikes (avg 75.5%, max 309.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 21	99.2%	24.2%	309.1%	2	415
$210.00	Jul 17	Aug 21	87.5%	34.2%	155.6%	11	727
$220.00	Jul 17	Aug 21	73.3%	31.0%	136.8%	--	4.3K
$295.00	Jul 17	Aug 14	85.1%	36.4%	134.1%	--	60
$290.00	Jul 17	Aug 28	67.6%	30.4%	122.1%	20	149

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	87.5%	34.2%	155.6%	--	6.5K
$225.00	Jul 17	Aug 28	65.0%	25.6%	153.9%	--	232
$220.00	Jul 17	Aug 21	73.3%	31.0%	136.8%	11	7.6K
$215.00	Jul 17	Aug 14	73.1%	38.0%	92.2%	1	186
$235.00	Jul 17	Aug 28	45.1%	23.6%	90.7%	21	783

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 34.71, avg 5.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Aug 21	$0.34	$9.66	$0.34	28.41	$290.34
$270.00	$275.00	Aug 7	$0.21	$4.79	$0.21	22.81	$270.21
$270.00	$275.00	Jul 31	$0.24	$4.76	$0.24	19.83	$270.24
$285.00	$290.00	Jul 31	$0.28	$4.72	$0.28	16.86	$285.28
$280.00	$290.00	Aug 21	$0.61	$9.39	$0.61	15.39	$280.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 7	$0.28	$9.72	$0.28	34.71	$219.72
$220.00	$210.00	Aug 21	$0.30	$9.70	$0.30	32.33	$219.70
$230.00	$225.00	Jul 24	$0.18	$4.82	$0.18	26.78	$229.82
$230.00	$220.00	Aug 21	$0.43	$9.57	$0.43	22.26	$229.57
$240.00	$235.00	Jul 24	$0.26	$4.74	$0.26	18.23	$239.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 49.00, avg 3.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$225.00	Jul 31	$9.80	$9.80	$0.20	49.00	$224.80
$225.00	$230.00	Jul 31	$4.90	$4.90	$0.10	49.00	$229.90
$235.00	$240.00	Jul 24	$4.85	$4.85	$0.15	32.33	$239.85
$210.00	$220.00	Aug 21	$9.65	$9.65	$0.35	27.57	$219.65
$230.00	$235.00	Jul 31	$4.80	$4.80	$0.20	24.00	$234.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$260.00	Jul 17	$4.18	$4.18	$0.82	5.10	$260.82
$270.00	$265.00	Jul 17	$4.13	$4.13	$0.87	4.75	$265.87
$257.50	$255.00	Jul 24	$2.05	$2.05	$0.45	4.56	$255.45
$270.00	$265.00	Aug 7	$3.98	$3.98	$1.02	3.90	$266.02
$270.00	$265.00	Jul 24	$3.97	$3.97	$1.03	3.85	$266.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.82, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Jul 17	Jul 24	$0.10	47.4%	29.3%
$205.00	Jul 24	Jul 31	$0.12	94.2%	70.1%
$240.00	Jul 17	Jul 24	$0.15	41.4%	29.2%
$225.00	Jul 17	Jul 24	$0.22	65.0%	38.0%
$275.00	Jul 17	Jul 24	$0.27	42.8%	29.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$0.07	65.0%	38.0%
$235.00	Jul 17	Jul 24	$0.18	45.1%	33.1%
$230.00	Jul 17	Jul 24	$0.24	54.9%	38.9%
$220.00	Jul 17	Jul 24	$0.39	73.3%	56.4%
$240.00	Jul 17	Jul 24	$0.48	41.4%	29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.25% of stock, avg 7.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 17	$3.28	$2.48	$5.76	$249.24	$260.76	2.25%
$252.50	Jul 17	$4.68	$1.53	$6.21	$246.29	$258.71	2.42%
$257.50	Jul 17	$2.41	$4.38	$6.79	$250.71	$264.29	2.65%
$250.00	Jul 17	$6.48	$0.83	$7.31	$242.69	$257.31	2.85%
$260.00	Jul 17	$1.50	$5.82	$7.32	$252.68	$267.32	2.86%
$255.00	Jul 24	$4.60	$3.58	$8.18	$246.82	$263.18	3.19%
$252.50	Jul 24	$6.35	$2.54	$8.89	$243.61	$261.39	3.47%
$247.50	Jul 17	$8.60	$0.47	$9.07	$238.43	$256.57	3.54%
$257.50	Jul 24	$3.47	$5.63	$9.10	$248.40	$266.60	3.55%
$250.00	Jul 24	$7.58	$2.26	$9.84	$240.16	$259.84	3.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.20% of stock, avg 1.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$267.50	$245.00	Jul 17	$0.22	$0.30	$0.52	$244.48	$268.02
$267.50	$247.50	Jul 17	$0.22	$0.47	$0.69	$246.81	$268.19
$265.00	$245.00	Jul 17	$0.50	$0.30	$0.80	$244.20	$265.80
$265.00	$247.50	Jul 17	$0.50	$0.47	$0.97	$246.53	$265.97
$267.50	$250.00	Jul 17	$0.22	$0.83	$1.05	$248.95	$268.55
$262.50	$245.00	Jul 17	$0.85	$0.30	$1.15	$243.85	$263.65
$290.00	$220.00	Aug 21	$0.49	$0.67	$1.16	$218.84	$291.16
$262.50	$247.50	Jul 17	$0.85	$0.47	$1.32	$246.18	$263.82
$265.00	$250.00	Jul 17	$0.50	$0.83	$1.33	$248.67	$266.33
$290.00	$230.00	Aug 21	$0.49	$1.10	$1.59	$228.41	$291.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 16.24, avg credit $3.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
265/270	285/290	Aug 7	$4.71	$0.29	16.24	$265.29	$289.71
210/220	230/240	Aug 21	$9.13	$0.87	10.49	$210.87	$239.13
240/242	250/252	Jul 24	$2.28	$0.22	10.36	$240.22	$252.28
265/270	275/280	Aug 7	$4.53	$0.47	9.64	$265.47	$279.53
250/255	260/265	Aug 7	$4.17	$0.83	5.02	$250.83	$264.17
255/260	265/270	Aug 14	$4.13	$0.87	4.75	$255.87	$269.13
250/255	265/270	Aug 7	$3.87	$1.13	3.42	$251.13	$268.87
250/255	260/265	Aug 14	$3.84	$1.16	3.31	$251.16	$263.84
230/235	240/255	Aug 7	$11.35	$3.65	3.11	$223.65	$251.35
220/230	240/250	Aug 21	$7.47	$2.53	2.95	$222.53	$247.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 75.92, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$215.00	$225.00	Jul 31	$0.20	$9.80	49.00
$225.00	$230.00	$235.00	Jul 31	$0.10	$4.90	49.00
$230.00	$235.00	$240.00	Jul 31	$0.10	$4.90	49.00
$210.00	$220.00	$230.00	Aug 21	$0.22	$9.78	44.45
$280.00	$290.00	$300.00	Aug 21	$0.27	$9.73	36.04

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.13	$9.87	75.92
$240.00	$245.00	$250.00	Jul 31	$0.11	$4.89	44.45
$260.00	$265.00	$270.00	Jul 31	$0.15	$4.85	32.33
$235.00	$240.00	$245.00	Aug 7	$0.15	$4.85	32.33
$235.00	$237.50	$240.00	Jul 17	$0.08	$2.42	30.25

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 $-0.07, 113 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$225.00	1:2	Jul 24	-$10.97	$9.03
$285.00	$295.00	1:2	Aug 14	-$1.03	$8.97
$295.00	$305.00	1:2	Aug 7	-$1.05	$8.95
$250.00	$260.00	1:2	Aug 21	-$1.48	$8.52
$240.00	$250.00	1:2	Aug 21	-$4.94	$5.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Aug 21	-$0.07	$9.93
$230.00	$220.00	1:2	Aug 21	-$0.24	$9.76
$230.00	$220.00	1:2	Aug 7	-$0.42	$9.58
$270.00	$260.00	1:2	Aug 21	-$3.45	$6.55
$245.00	$240.00	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. 33 found (best yield 2.54%, avg 0.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$260.00	Aug 21	$6.50	0.43	1.5%	2.54%	4.06%	48	2.0K
$260.00	Aug 14	$3.55	0.41	1.5%	1.39%	2.91%	6	715
$257.50	Jul 31	$3.40	0.44	0.5%	1.33%	1.87%	--	11
$257.50	Jul 24	$3.05	0.45	0.5%	1.19%	1.73%	9	23
$260.00	Aug 7	$2.98	0.39	1.5%	1.16%	2.68%	1	259
$270.00	Aug 21	$2.48	0.26	5.4%	0.97%	6.39%	1	2.9K
$260.00	Jul 24	$2.30	0.37	1.5%	0.90%	2.42%	20	168
$257.50	Jul 17	$2.21	0.41	0.5%	0.86%	1.41%	120	419
$260.00	Jul 31	$2.02	0.37	1.5%	0.79%	2.31%	1	86
$270.00	Aug 28	$1.93	0.26	5.4%	0.75%	6.18%	1	19

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 2,204

Total Puts 1,125

Put/Call Ratio 0.51

Net Difference 1,079

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 45,274

Total Puts 30,799

Average Put/Call Ratio 0.63

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