JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$254.51 +0.26%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 5,309

Calls: 3,166 (60%)

Puts: 2,143 (40%)

Prior --

Calls: 14,567 (58%)

Puts: 10,555 (42%)

Current vs Prior +0.00%

Calls: -78.27% (Calls)

Puts: -79.70% (Puts)

Prior 7-Day Total 79,402

Calls: 47,478 (60%)

Puts: 31,924 (40%)

Prior 7-Day Average 15,880

Calls: 6,782 (60%)

Puts: 4,560 (40%)

Current vs Prior 7-Day Avg -66.57%

Calls: -53.32%

Puts: -53.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $1.41M

Calls: $1.20M (85%)

Puts: $209.2K (15%)

Prior --

Calls: $14.11M (81%)

Puts: $3.40M (19%)

Current vs Prior +0.00%

Calls: -91.48%

Puts: -93.85%

Prior 7-Day Total $45.30M

Calls: $34.76M (77%)

Puts: $10.55M (23%)

Prior 7-Day Average $9.06M

Calls: $4.97M (77%)

Puts: $1.51M (23%)

Current vs Prior 7-Day Avg -84.42%

Calls: -75.78%

Puts: -86.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.68

Prior 1.00

Current vs Prior -32.31%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +12.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:45am) 400,522

Calls: 213,075 (53%)

Puts: 187,447 (47%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,927,190

Calls: 1,031,103 (54%)

Puts: 896,087 (46%)

Prior 7-Day Average 385,438

Calls: 206,220 (54%)

Puts: 179,217 (46%)

Current vs Prior 7-Day Avg +3.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.73% | 4.02%2.73% | 8.12%

Prior 3.90% | 4.82%3.90% | 8.96%

Current vs Prior -29.81% | -16.57%-29.81% | -9.39%

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

Current vs 7-Day Avg -21.60% | -9.88%-29.81% | -9.39%

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

Current vs 7-Day Eod -29.81% | -16.57%-28.80% | -10.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.39% | 24.21%

Calls: 35.90% | 21.43%

Puts: 38.89% | 27.00%

Prior 12.57% | 12.31%

Calls: 16.78% | 7.14%

Puts: 8.36% | 17.48%

Current vs Prior +197.45% | +96.67%

Prior 7-Day Avg 15.28% | 14.23%

Calls: 16.30% | 13.80%

Puts: 14.26% | 14.66%

Current vs 7-Day Avg +144.75% | +70.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.20M) vs puts ($209.2K). Bullish P/C ratio of 0.68. P/C ratio dropping 32% - 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
09:45	BULLISH	BULLISH	BULLISH
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 14 of results (avg 8.1%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	48.25	51.30	$49.78	6.1%	--	0.97	120
$205.00	Jul 24	48.00	51.15	$49.58	6.4%	--	1.00	120
$210.00	Aug 21	44.10	47.05	$45.58	6.5%	--	0.97	147
$210.00	Jul 17	43.10	46.05	$44.58	6.6%	11	1.00	580
$215.00	Jul 31	38.45	41.30	$39.88	7.1%	--	0.95	17

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Jul 17	41.55	44.70	$43.13	7.3%	1	0.98	--
$287.50	Jul 17	31.55	34.50	$33.03	8.9%	1	0.97	--
$285.00	Jul 17	29.05	31.95	$30.50	9.5%	--	1.00	15

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. 70 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	43.10	46.05	$44.58	6.6%	11	1.00	580
$220.00	Jul 17	32.90	36.05	$34.47	9.1%	--	1.00	3.2K
$225.00	Jul 17	28.15	31.05	$29.60	9.8%	20	1.00	2
$227.50	Jul 17	25.40	28.55	$26.98	11.7%	1	1.00	4
$230.00	Jul 17	23.05	26.05	$24.55	12.2%	2	1.00	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 17	29.05	31.95	$30.50	9.5%	--	1.00	15
$277.50	Jul 17	21.55	24.80	$23.18	14.0%	1	0.99	3
$297.50	Jul 17	41.55	44.70	$43.13	7.3%	1	0.98	--
$270.00	Jul 17	13.95	17.20	$15.58	20.9%	1	0.97	628
$287.50	Jul 17	31.55	34.50	$33.03	8.9%	1	0.97	--

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 4.1K, top 601)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	0.70	1.00	$0.85	35.3%	601	0.21	6.1K
$265.00	Jul 17	0.18	0.26	$0.22	36.4%	477	0.07	1.9K
$270.00	Jul 17	0.05	0.10	$0.08	62.5%	251	0.03	2.1K
$252.50	Jul 17	3.20	4.60	$3.90	35.9%	249	0.60	484
$255.00	Jul 17	1.79	2.70	$2.25	40.4%	175	0.45	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	0.20	0.36	$0.28	57.1%	142	0.09	2.8K
$252.50	Jul 17	1.50	2.08	$1.79	32.4%	141	0.40	5.9K
$230.00	Jul 17	0.02	0.03	$0.03	33.3%	120	0.01	4.5K
$240.00	Jul 17	0.06	0.12	$0.09	66.7%	120	0.03	2.6K
$227.50	Jul 17	0.00	0.06	$0.03	200.0%	105	0.01	166

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 65.1%, max 225.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 21	92.9%	28.6%	225.1%	5	415
$295.00	Jul 17	Aug 14	96.2%	36.4%	164.1%	--	60
$210.00	Jul 17	Aug 21	84.9%	33.6%	152.6%	11	727
$220.00	Jul 17	Aug 21	70.6%	29.9%	135.8%	--	4.3K
$290.00	Jul 17	Aug 28	64.5%	30.9%	108.8%	30	149

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	84.9%	33.6%	152.6%	--	6.5K
$225.00	Jul 17	Aug 28	62.1%	25.5%	143.9%	--	232
$220.00	Jul 17	Aug 21	70.6%	29.9%	135.8%	14	7.6K
$230.00	Jul 17	Aug 28	52.0%	26.2%	98.6%	121	4.6K
$235.00	Jul 17	Aug 28	46.0%	24.1%	90.5%	44	783

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 57.82, avg 8.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Aug 21	$0.18	$9.82	$0.18	54.56	$290.18
$295.00	$300.00	Jul 17	$0.11	$4.89	$0.11	44.45	$295.11
$270.00	$275.00	Aug 7	$0.19	$4.81	$0.19	25.32	$270.19
$272.50	$275.00	Jul 17	$0.10	$2.40	$0.10	24.00	$272.60
$282.50	$285.00	Jul 17	$0.12	$2.38	$0.12	19.83	$282.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$220.00	$210.00	Aug 7	$0.17	$9.83	$0.17	57.82	$219.83
$230.00	$220.00	Aug 7	$0.21	$9.79	$0.21	46.62	$229.79
$220.00	$210.00	Aug 21	$0.26	$9.74	$0.26	37.46	$219.74
$235.00	$230.00	Jul 24	$0.14	$4.86	$0.14	34.71	$234.86
$240.00	$235.00	Jul 24	$0.15	$4.85	$0.15	32.33	$239.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 199.00, avg 5.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$225.00	Jul 24	$19.90	$19.90	$0.10	199.00	$224.90
$205.00	$215.00	Jul 31	$9.90	$9.90	$0.10	99.00	$214.90
$215.00	$225.00	Jul 31	$9.85	$9.85	$0.15	65.67	$224.85
$220.00	$225.00	Jul 17	$4.87	$4.87	$0.13	37.46	$224.87
$210.00	$220.00	Aug 21	$9.66	$9.66	$0.34	28.41	$219.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$285.00	$277.50	Jul 17	$7.32	$7.32	$0.18	40.67	$277.68
$270.00	$265.00	Jul 17	$4.50	$4.50	$0.50	9.00	$265.50
$270.00	$265.00	Jul 31	$4.22	$4.22	$0.78	5.41	$265.78
$260.00	$257.50	Jul 17	$2.07	$2.07	$0.43	4.81	$257.93
$265.00	$262.50	Jul 24	$2.07	$2.07	$0.43	4.81	$262.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.77, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$0.08	62.1%	36.5%
$280.00	Jul 17	Jul 24	$0.11	49.2%	31.0%
$230.00	Jul 17	Jul 24	$0.18	52.0%	36.8%
$300.00	Jul 17	Jul 31	$0.19	92.9%	40.9%
$275.00	Jul 17	Jul 24	$0.20	43.2%	29.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$225.00	Jul 17	Jul 24	$0.06	62.1%	36.5%
$210.00	Jul 17	Jul 24	$0.13	84.9%	57.1%
$230.00	Jul 17	Jul 24	$0.13	52.0%	36.8%
$235.00	Jul 17	Jul 24	$0.25	46.0%	31.2%
$240.00	Jul 17	Jul 24	$0.36	38.6%	28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.09% of stock, avg 7.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 17	$2.25	$3.06	$5.31	$249.69	$260.31	2.09%
$252.50	Jul 17	$3.90	$1.79	$5.69	$246.81	$258.19	2.24%
$257.50	Jul 17	$1.62	$4.08	$5.70	$251.80	$263.20	2.24%
$250.00	Jul 17	$5.78	$1.03	$6.81	$243.19	$256.81	2.68%
$260.00	Jul 17	$0.85	$6.15	$7.00	$253.00	$267.00	2.75%
$257.50	Jul 24	$2.90	$5.40	$8.30	$249.20	$265.80	3.26%
$247.50	Jul 17	$7.90	$0.58	$8.48	$239.02	$255.98	3.33%
$255.00	Jul 24	$4.08	$4.63	$8.71	$246.29	$263.71	3.42%
$252.50	Jul 24	$5.60	$3.21	$8.81	$243.69	$261.31	3.46%
$260.00	Jul 24	$2.12	$7.25	$9.37	$250.63	$269.37	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.20% of stock, avg 1.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$245.00	Jul 17	$0.22	$0.28	$0.50	$244.50	$265.50
$262.50	$245.00	Jul 17	$0.42	$0.28	$0.70	$244.30	$263.20
$265.00	$247.50	Jul 17	$0.22	$0.58	$0.80	$246.70	$265.80
$262.50	$247.50	Jul 17	$0.42	$0.58	$1.00	$246.50	$263.50
$265.00	$212.50	Jul 17	$0.22	$0.82	$1.04	$211.46	$266.04
$260.00	$245.00	Jul 17	$0.85	$0.28	$1.13	$243.87	$261.13
$290.00	$220.00	Aug 21	$0.54	$0.63	$1.17	$218.83	$291.17
$262.50	$212.50	Jul 17	$0.42	$0.82	$1.24	$211.26	$263.74
$265.00	$250.00	Jul 17	$0.22	$1.03	$1.25	$248.75	$266.25
$260.00	$247.50	Jul 17	$0.85	$0.58	$1.43	$246.07	$261.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 28.41, avg credit $3.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
220/225	235/240	Jul 31	$4.83	$0.17	28.41	$220.17	$239.83
240/242	245/248	Jul 24	$2.32	$0.18	12.89	$240.18	$247.32
210/220	230/240	Aug 21	$9.26	$0.74	12.51	$210.74	$239.26
265/270	275/280	Aug 7	$4.62	$0.38	12.16	$265.38	$279.62
250/255	260/265	Aug 7	$4.60	$0.40	11.50	$250.40	$264.60
210/215	235/240	Jul 31	$4.55	$0.45	10.11	$210.45	$239.55
265/270	285/290	Aug 7	$4.40	$0.60	7.33	$265.60	$289.40
220/225	245/250	Jul 31	$4.24	$0.76	5.58	$220.76	$249.24
260/265	275/280	Aug 7	$4.22	$0.78	5.41	$260.78	$279.22
245/248	250/252	Jul 24	$2.07	$0.43	4.81	$245.43	$252.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$230.00	$240.00	Aug 21	$0.19	$9.81	51.63
$260.00	$262.50	$265.00	Jul 24	$0.06	$2.44	40.67
$240.00	$242.50	$245.00	Jul 17	$0.08	$2.42	30.25
$280.00	$290.00	$300.00	Aug 21	$0.37	$9.63	26.03
$272.50	$275.00	$277.50	Jul 17	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Jul 24	$0.07	$4.93	70.43
$250.00	$255.00	$260.00	Jul 31	$0.14	$4.86	34.71
$210.00	$220.00	$230.00	Aug 21	$0.34	$9.66	28.41
$222.50	$225.00	$227.50	Jul 17	$0.11	$2.39	21.73
$240.00	$242.50	$245.00	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. 147 found (best net $-9.78, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$225.00	1:2	Jul 24	-$9.78	$10.22
$290.00	$300.00	1:2	Aug 21	-$0.18	$9.82
$250.00	$260.00	1:2	Aug 21	-$0.80	$9.20
$285.00	$295.00	1:2	Aug 14	-$1.02	$8.98
$295.00	$305.00	1:2	Aug 7	-$1.05	$8.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Aug 7	-$0.01	$9.99
$230.00	$220.00	1:2	Aug 21	-$0.03	$9.97
$220.00	$210.00	1:2	Aug 21	-$0.11	$9.89
$230.00	$220.00	1:2	Aug 7	-$0.14	$9.86
$260.00	$250.00	1:2	Aug 21	-$1.29	$8.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 2.38%, avg 0.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$6.05	0.52	0.2%	2.38%	2.57%	5	18
$255.00	Aug 7	$5.75	0.51	0.2%	2.26%	2.45%	--	13
$260.00	Aug 21	$5.35	0.41	2.2%	2.10%	4.26%	57	2.0K
$255.00	Jul 31	$4.55	0.50	0.2%	1.79%	1.98%	2	370
$260.00	Aug 7	$3.90	0.40	2.2%	1.53%	3.69%	1	259
$260.00	Aug 14	$3.75	0.41	2.2%	1.47%	3.63%	6	715
$255.00	Jul 24	$3.50	0.48	0.2%	1.38%	1.57%	47	121
$257.50	Jul 31	$3.40	0.44	1.2%	1.34%	2.51%	--	11
$260.00	Jul 31	$2.85	0.36	2.2%	1.12%	3.28%	47	86
$257.50	Jul 24	$2.44	0.39	1.2%	0.96%	2.13%	14	23

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 3,166

Total Puts 2,143

Put/Call Ratio 0.68

Net Difference 1,023

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 47,478

Total Puts 31,924

Average Put/Call Ratio 0.60

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