JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$254.06 +0.08%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 5,765

Calls: 3,454 (60%)

Puts: 2,311 (40%)

Prior --

Calls: 14,567 (58%)

Puts: 10,555 (42%)

Current vs Prior +0.00%

Calls: -76.29% (Calls)

Puts: -78.11% (Puts)

Prior 7-Day Total 84,711

Calls: 50,644 (60%)

Puts: 34,067 (40%)

Prior 7-Day Average 14,118

Calls: 7,234 (60%)

Puts: 4,866 (40%)

Current vs Prior 7-Day Avg -59.17%

Calls: -52.26%

Puts: -52.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $1.58M

Calls: $1.35M (85%)

Puts: $236.3K (15%)

Prior --

Calls: $14.11M (81%)

Puts: $3.40M (19%)

Current vs Prior +0.00%

Calls: -90.45%

Puts: -93.05%

Prior 7-Day Total $46.71M

Calls: $35.96M (77%)

Puts: $10.75M (23%)

Prior 7-Day Average $7.79M

Calls: $5.14M (77%)

Puts: $1.54M (23%)

Current vs Prior 7-Day Avg -79.67%

Calls: -73.79%

Puts: -84.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 0.67

Prior 1.00

Current vs Prior -33.09%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +8.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:50am) 400,522

Calls: 213,075 (53%)

Puts: 187,447 (47%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,327,712

Calls: 1,244,178 (53%)

Puts: 1,083,534 (47%)

Prior 7-Day Average 387,952

Calls: 207,363 (53%)

Puts: 180,589 (47%)

Current vs Prior 7-Day Avg +3.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.55% | 3.60%2.55% | 8.40%

Prior 3.90% | 4.82%3.90% | 8.96%

Current vs Prior -34.44% | -25.25%-34.44% | -6.34%

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

Current vs 7-Day Avg -26.76% | -19.25%-34.44% | -6.34%

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

Current vs 7-Day Eod -34.44% | -25.25%-33.49% | -7.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.71% | 33.74%

Calls: 15.80% | 17.48%

Puts: 15.61% | 50.00%

Prior 12.57% | 12.31%

Calls: 16.78% | 7.14%

Puts: 8.36% | 17.48%

Current vs Prior +24.98% | +174.09%

Prior 7-Day Avg 15.28% | 14.23%

Calls: 16.30% | 13.80%

Puts: 14.26% | 14.66%

Current vs 7-Day Avg +2.84% | +137.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.35M) vs puts ($236.3K). Bullish P/C ratio of 0.67. P/C ratio dropping 33% - 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
09:50	BULLISH	BULLISH	BULLISH
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 11 of results (avg 7.7%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	43.30	46.00	$44.65	6.0%	21	1.00	580
$205.00	Jul 31	48.35	51.45	$49.90	6.2%	--	0.96	120
$205.00	Jul 24	48.25	51.35	$49.80	6.2%	--	0.97	120
$210.00	Aug 21	44.10	47.05	$45.58	6.5%	--	0.97	147
$215.00	Jul 31	38.45	41.60	$40.03	7.9%	--	0.96	17

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Jul 17	41.35	44.45	$42.90	7.2%	1	1.00	--
$260.00	Aug 21	9.95	10.75	$10.35	7.7%	21	0.59	719
$287.50	Jul 17	31.35	34.50	$32.92	9.6%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.59, cheapest $0.21)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 17	0.19	0.22	$0.21	14.3%	499	0.07	1.9K
$265.00	Jul 24	0.90	1.06	$0.98	16.3%	22	0.18	1.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	43.30	46.00	$44.65	6.0%	21	1.00	580
$220.00	Jul 17	33.10	36.25	$34.67	9.1%	--	1.00	3.2K
$227.50	Jul 17	25.50	28.80	$27.15	12.2%	1	0.99	4
$230.00	Jul 17	23.35	26.00	$24.68	10.7%	12	0.99	5.2K
$232.50	Jul 17	20.85	23.80	$22.33	13.2%	--	0.99	691

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	13.85	17.15	$15.50	21.3%	1	1.00	628
$277.50	Jul 17	21.40	24.60	$23.00	13.9%	1	1.00	3
$285.00	Jul 17	28.85	31.95	$30.40	10.2%	--	1.00	15
$287.50	Jul 17	31.35	34.50	$32.92	9.6%	1	1.00	--
$297.50	Jul 17	41.35	44.45	$42.90	7.2%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 4.5K, top 646)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	0.48	1.05	$0.77	74.0%	646	0.21	6.1K
$265.00	Jul 17	0.19	0.22	$0.21	14.3%	499	0.07	1.9K
$252.50	Jul 17	3.20	3.75	$3.48	15.8%	285	0.62	484
$270.00	Jul 17	0.05	0.15	$0.10	100.0%	257	0.03	2.1K
$255.00	Jul 17	1.95	2.62	$2.29	29.3%	181	0.47	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	0.23	0.35	$0.29	41.4%	162	0.09	2.8K
$252.50	Jul 17	1.53	2.16	$1.85	34.1%	162	0.39	5.9K
$240.00	Jul 17	0.05	0.12	$0.09	77.8%	158	0.03	2.6K
$230.00	Jul 17	0.02	0.03	$0.03	33.3%	130	0.01	4.5K
$232.50	Jul 17	0.00	0.04	$0.02	200.0%	107	0.01	464

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 65.8%, max 225.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 21	92.3%	28.4%	225.0%	5	415
$210.00	Jul 17	Aug 21	85.5%	33.8%	153.1%	21	727
$220.00	Jul 17	Aug 21	71.2%	30.1%	136.3%	--	4.3K
$290.00	Jul 17	Aug 28	72.9%	30.9%	135.8%	30	149
$295.00	Jul 17	Aug 14	84.8%	36.4%	133.1%	14	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 17	Aug 28	67.3%	25.5%	164.3%	--	232
$210.00	Jul 17	Aug 21	85.5%	33.8%	153.1%	--	6.5K
$220.00	Jul 17	Aug 21	71.2%	30.1%	136.3%	14	7.6K
$230.00	Jul 17	Aug 28	52.6%	26.2%	101.1%	131	4.6K
$215.00	Jul 17	Aug 14	71.1%	36.5%	94.8%	1	186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 57.82, avg 8.00)

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
$270.00	$275.00	Aug 7	$0.19	$4.81	$0.19	25.32	$270.19
$272.50	$275.00	Jul 17	$0.12	$2.38	$0.12	19.83	$272.62
$272.50	$275.00	Jul 24	$0.12	$2.38	$0.12	19.83	$272.62
$280.00	$290.00	Aug 21	$0.51	$9.49	$0.51	18.61	$280.51

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	$0.16	$4.84	$0.16	30.25	$234.84
$240.00	$235.00	Jul 24	$0.17	$4.83	$0.17	28.41	$239.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 82.33, avg 4.12)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$225.00	Jul 31	$9.88	$9.88	$0.12	82.33	$224.88
$205.00	$215.00	Jul 31	$9.87	$9.87	$0.13	75.92	$214.87
$210.00	$220.00	Aug 21	$9.66	$9.66	$0.34	28.41	$219.66
$225.00	$230.00	Jul 31	$4.82	$4.82	$0.18	26.78	$229.82
$235.00	$240.00	Jul 24	$4.75	$4.75	$0.25	19.00	$239.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$285.00	$277.50	Jul 17	$7.40	$7.40	$0.10	74.00	$277.60
$270.00	$265.00	Jul 24	$4.78	$4.78	$0.22	21.73	$265.22
$260.00	$257.50	Jul 17	$2.27	$2.27	$0.23	9.87	$257.73
$265.00	$260.00	Jul 17	$4.20	$4.20	$0.80	5.25	$260.80
$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. 46 found (avg debit $0.75, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 24	Jul 31	$0.10	75.6%	59.0%
$280.00	Jul 17	Jul 24	$0.11	48.6%	30.5%
$225.00	Jul 17	Jul 24	$0.15	67.3%	37.1%
$230.00	Jul 17	Jul 24	$0.17	52.6%	34.6%
$300.00	Jul 17	Jul 31	$0.19	92.3%	41.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 24	Jul 31	$0.10	75.6%	59.0%
$210.00	Jul 17	Jul 24	$0.13	85.5%	57.7%
$230.00	Jul 17	Jul 24	$0.13	52.6%	34.6%
$235.00	Jul 17	Jul 24	$0.30	41.3%	32.4%
$220.00	Jul 17	Jul 24	$0.33	71.2%	53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.09% of stock, avg 7.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 17	$2.29	$3.01	$5.30	$249.70	$260.30	2.09%
$252.50	Jul 17	$3.48	$1.85	$5.33	$247.17	$257.83	2.10%
$257.50	Jul 17	$1.45	$4.08	$5.53	$251.97	$263.03	2.18%
$250.00	Jul 17	$5.75	$0.98	$6.73	$243.27	$256.73	2.65%
$260.00	Jul 17	$0.77	$6.35	$7.12	$252.88	$267.12	2.80%
$255.00	Jul 24	$4.05	$4.00	$8.05	$246.95	$263.05	3.17%
$247.50	Jul 17	$7.58	$0.57	$8.15	$239.35	$255.65	3.21%
$257.50	Jul 24	$3.07	$5.40	$8.47	$249.03	$265.97	3.33%
$252.50	Jul 24	$5.15	$3.35	$8.50	$244.00	$261.00	3.35%
$250.00	Jul 24	$7.25	$2.19	$9.44	$240.56	$259.44	3.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.20% of stock, avg 1.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$245.00	Jul 17	$0.21	$0.29	$0.50	$244.50	$265.50
$262.50	$245.00	Jul 17	$0.48	$0.29	$0.77	$244.23	$263.27
$265.00	$247.50	Jul 17	$0.21	$0.57	$0.78	$246.72	$265.78
$265.00	$212.50	Jul 17	$0.21	$0.78	$0.99	$211.51	$265.99
$262.50	$247.50	Jul 17	$0.48	$0.57	$1.05	$246.45	$263.55
$260.00	$245.00	Jul 17	$0.77	$0.29	$1.06	$243.94	$261.06
$290.00	$220.00	Aug 21	$0.54	$0.63	$1.17	$218.83	$291.17
$265.00	$250.00	Jul 17	$0.21	$0.98	$1.19	$248.81	$266.19
$262.50	$212.50	Jul 17	$0.48	$0.78	$1.26	$211.24	$263.76
$260.00	$247.50	Jul 17	$0.77	$0.57	$1.34	$246.16	$261.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 25.32, avg credit $3.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
250/255	260/265	Aug 7	$4.81	$0.19	25.32	$250.19	$264.81
240/242	245/248	Jul 24	$2.38	$0.12	19.83	$240.12	$247.38
242/245	250/252	Jul 24	$2.35	$0.15	15.67	$242.65	$252.35
235/238	242/245	Jul 31	$2.35	$0.15	15.67	$235.15	$244.85
220/222	240/242	Jul 17	$2.34	$0.16	14.62	$220.16	$242.34
210/215	235/240	Jul 31	$4.65	$0.35	13.29	$210.35	$239.65
265/270	275/280	Aug 7	$4.65	$0.35	13.29	$265.35	$279.65
210/220	230/240	Aug 21	$9.01	$0.99	9.10	$210.99	$239.01
265/270	285/290	Aug 7	$4.40	$0.60	7.33	$265.60	$289.40
250/255	265/270	Aug 7	$4.34	$0.66	6.58	$250.66	$269.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Jul 31	$0.09	$4.91	54.56
$270.00	$272.50	$275.00	Jul 24	$0.05	$2.45	49.00
$280.00	$290.00	$300.00	Aug 21	$0.33	$9.67	29.30
$267.50	$270.00	$272.50	Jul 17	$0.09	$2.41	26.78
$277.50	$280.00	$282.50	Jul 17	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Jul 31	$0.05	$4.95	99.00
$225.00	$230.00	$235.00	Jul 24	$0.09	$4.91	54.56
$222.50	$225.00	$227.50	Jul 17	$0.07	$2.43	34.71
$240.00	$242.50	$245.00	Jul 17	$0.08	$2.42	30.25
$210.00	$220.00	$230.00	Aug 21	$0.34	$9.66	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. 146 found (best net $-9.96, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$225.00	1:2	Jul 24	-$9.96	$10.04
$280.00	$290.00	1:2	Aug 21	-$0.03	$9.97
$290.00	$300.00	1:2	Aug 21	-$0.18	$9.82
$250.00	$260.00	1:2	Aug 21	-$0.38	$9.62
$285.00	$295.00	1:2	Aug 14	-$1.02	$8.98

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	-$0.25	$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.38%, avg 0.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$6.05	0.52	0.4%	2.38%	2.75%	5	18
$255.00	Aug 7	$5.80	0.51	0.4%	2.28%	2.65%	--	13
$260.00	Aug 21	$5.05	0.41	2.3%	1.99%	4.33%	97	2.0K
$255.00	Jul 31	$4.55	0.49	0.4%	1.79%	2.16%	4	370
$260.00	Aug 14	$3.75	0.42	2.3%	1.48%	3.81%	6	715
$260.00	Aug 7	$3.70	0.39	2.3%	1.46%	3.79%	1	259
$255.00	Jul 24	$3.60	0.50	0.4%	1.42%	1.79%	48	121
$257.50	Jul 31	$3.40	0.43	1.4%	1.34%	2.69%	--	11
$260.00	Jul 31	$2.85	0.36	2.3%	1.12%	3.46%	47	86
$257.50	Jul 24	$2.48	0.41	1.4%	0.98%	2.33%	15	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 3,454

Total Puts 2,311

Put/Call Ratio 0.67

Net Difference 1,143

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 50,644

Total Puts 34,067

Average Put/Call Ratio 0.62

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