JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$254.14 +0.11%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 7,586

Calls: 4,833 (64%)

Puts: 2,753 (36%)

Prior --

Calls: 14,567 (58%)

Puts: 10,555 (42%)

Current vs Prior +0.00%

Calls: -66.82% (Calls)

Puts: -73.92% (Puts)

Prior 7-Day Total 90,476

Calls: 54,098 (60%)

Puts: 36,378 (40%)

Prior 7-Day Average 12,925

Calls: 7,728 (60%)

Puts: 5,196 (40%)

Current vs Prior 7-Day Avg -41.31%

Calls: -37.46%

Puts: -47.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $2.25M

Calls: $1.98M (88%)

Puts: $263.6K (12%)

Prior --

Calls: $14.11M (81%)

Puts: $3.40M (19%)

Current vs Prior +0.00%

Calls: -85.94%

Puts: -92.25%

Prior 7-Day Total $48.30M

Calls: $37.31M (77%)

Puts: $10.99M (23%)

Prior 7-Day Average $6.90M

Calls: $5.33M (77%)

Puts: $1.57M (23%)

Current vs Prior 7-Day Avg -67.43%

Calls: -62.78%

Puts: -83.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 0.57

Prior 1.00

Current vs Prior -43.04%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -8.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:55am) 400,522

Calls: 213,075 (53%)

Puts: 187,447 (47%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,728,234

Calls: 1,457,253 (53%)

Puts: 1,270,981 (47%)

Prior 7-Day Average 389,747

Calls: 208,179 (53%)

Puts: 181,568 (47%)

Current vs Prior 7-Day Avg +2.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.58% | 3.75%2.58% | 8.46%

Prior 3.90% | 4.82%3.90% | 8.96%

Current vs Prior -33.75% | -22.17%-33.75% | -5.58%

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

Current vs 7-Day Avg -26.00% | -15.92%-33.75% | -5.58%

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

Current vs 7-Day Eod -33.75% | -22.17%-32.79% | -6.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.38% | 29.21%

Calls: 24.48% | 22.86%

Puts: 24.29% | 35.56%

Prior 12.57% | 12.31%

Calls: 16.78% | 7.14%

Puts: 8.36% | 17.48%

Current vs Prior +93.95% | +137.29%

Prior 7-Day Avg 15.28% | 14.23%

Calls: 16.30% | 13.80%

Puts: 14.26% | 14.66%

Current vs 7-Day Avg +59.59% | +105.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.98M) vs puts ($263.6K). Bullish P/C ratio of 0.57. P/C ratio dropping 43% - 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
09:55	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.7%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	48.15	51.05	$49.60	5.8%	--	0.96	120
$205.00	Jul 24	47.85	50.95	$49.40	6.3%	--	0.96	120
$210.00	Aug 21	43.85	46.75	$45.30	6.4%	--	0.97	147
$210.00	Jul 17	42.80	45.80	$44.30	6.8%	21	1.00	580
$220.00	Aug 21	34.45	37.05	$35.75	7.3%	--	0.95	1.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$297.50	Jul 17	41.80	44.65	$43.22	6.6%	1	0.98	--
$287.50	Jul 17	31.80	34.70	$33.25	8.7%	1	1.00	--
$285.00	Jul 17	29.30	32.35	$30.83	9.9%	--	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 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	42.80	45.80	$44.30	6.8%	21	1.00	580
$220.00	Jul 17	32.75	35.80	$34.28	8.9%	--	1.00	3.2K
$225.00	Jul 17	27.75	30.80	$29.28	10.4%	20	1.00	2
$227.50	Jul 17	25.50	28.30	$26.90	10.4%	1	1.00	4
$230.00	Jul 17	22.80	25.80	$24.30	12.3%	12	1.00	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 17	29.30	32.35	$30.83	9.9%	--	1.00	15
$287.50	Jul 17	31.80	34.70	$33.25	8.7%	1	1.00	--
$277.50	Jul 17	21.90	24.95	$23.42	13.0%	1	0.99	3
$297.50	Jul 17	41.80	44.65	$43.22	6.6%	1	0.98	--
$270.00	Jul 17	14.45	17.15	$15.80	17.1%	1	0.98	628

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 6.3K, top 916)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 7	5.85	7.80	$6.82	28.6%	916	0.51	13
$260.00	Jul 17	0.60	0.79	$0.70	27.1%	661	0.19	6.1K
$265.00	Jul 17	0.19	0.28	$0.24	37.5%	652	0.07	1.9K
$270.00	Jul 17	0.05	0.08	$0.07	42.9%	388	0.02	2.1K
$252.50	Jul 17	2.97	3.80	$3.39	24.5%	303	0.59	484

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.07	0.11	$0.09	44.4%	299	0.03	2.6K
$245.00	Jul 17	0.20	0.37	$0.29	58.6%	295	0.09	2.8K
$230.00	Jul 17	0.01	0.02	$0.02	50.0%	213	0.01	4.5K
$252.50	Jul 17	1.57	2.21	$1.89	33.9%	164	0.41	5.9K
$232.50	Jul 17	0.00	0.03	$0.02	150.0%	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. 46 strikes (avg 64.9%, max 249.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$300.00	Jul 17	Aug 21	93.2%	26.6%	249.8%	5	415
$290.00	Jul 17	Aug 28	77.3%	29.0%	166.6%	30	149
$210.00	Jul 17	Aug 21	84.9%	33.7%	152.0%	21	727
$220.00	Jul 17	Aug 21	70.5%	29.3%	140.8%	--	4.3K
$295.00	Jul 17	Aug 14	70.4%	36.5%	93.1%	14	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 17	Aug 28	66.6%	25.2%	164.8%	--	232
$210.00	Jul 17	Aug 21	84.6%	33.7%	151.3%	--	6.5K
$220.00	Jul 17	Aug 21	70.5%	29.3%	140.8%	15	7.6K
$215.00	Jul 17	Aug 14	70.5%	36.5%	93.1%	1	186
$230.00	Jul 17	Aug 28	49.0%	26.3%	86.3%	214	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 57.82, avg 8.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$290.00	$300.00	Aug 21	$0.30	$9.70	$0.30	32.33	$290.30
$265.00	$267.50	Jul 17	$0.11	$2.39	$0.11	21.73	$265.11
$275.00	$280.00	Aug 28	$0.22	$4.78	$0.22	21.73	$275.22
$272.50	$275.00	Jul 17	$0.12	$2.38	$0.12	19.83	$272.62
$272.50	$275.00	Jul 24	$0.13	$2.37	$0.13	18.23	$272.63

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
$220.00	$210.00	Aug 21	$0.20	$9.80	$0.20	49.00	$219.80
$230.00	$220.00	Aug 7	$0.21	$9.79	$0.21	46.62	$229.79
$235.00	$230.00	Jul 24	$0.16	$4.84	$0.16	30.25	$234.84
$240.00	$235.00	Jul 24	$0.18	$4.82	$0.18	26.78	$239.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 132.33, avg 3.32)

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
$210.00	$220.00	Aug 21	$9.55	$9.55	$0.45	21.22	$219.55
$225.00	$230.00	Jul 31	$4.77	$4.77	$0.23	20.74	$229.77
$225.00	$227.50	Jul 17	$2.38	$2.38	$0.12	19.83	$227.38
$232.50	$235.00	Jul 17	$2.38	$2.38	$0.12	19.83	$234.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$265.00	Jul 24	$4.58	$4.58	$0.42	10.90	$265.42
$270.00	$265.00	Jul 17	$4.57	$4.57	$0.43	10.63	$265.43
$265.00	$260.00	Jul 17	$4.38	$4.38	$0.62	7.06	$260.62
$270.00	$265.00	Jul 31	$4.13	$4.13	$0.87	4.75	$265.87
$262.50	$260.00	Jul 24	$2.02	$2.02	$0.48	4.21	$260.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.77, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Jul 17	Jul 24	$0.15	45.7%	32.3%
$300.00	Jul 17	Jul 31	$0.19	93.2%	41.4%
$205.00	Jul 24	Jul 31	$0.20	78.2%	61.2%
$275.00	Jul 17	Jul 24	$0.21	41.2%	29.0%
$272.50	Jul 17	Jul 24	$0.22	49.0%	29.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 24	Jul 31	$0.10	78.0%	61.2%
$210.00	Jul 17	Jul 24	$0.13	84.6%	57.1%
$230.00	Jul 17	Jul 24	$0.14	49.0%	34.0%
$265.00	Jul 17	Jul 24	$0.27	36.8%	26.4%
$270.00	Jul 17	Jul 24	$0.28	38.7%	28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.08% of stock, avg 7.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$252.50	Jul 17	$3.39	$1.89	$5.28	$247.22	$257.78	2.08%
$255.00	Jul 17	$2.25	$3.17	$5.42	$249.58	$260.42	2.13%
$257.50	Jul 17	$1.20	$4.33	$5.53	$251.97	$263.03	2.18%
$250.00	Jul 17	$5.45	$1.05	$6.50	$243.50	$256.50	2.56%
$260.00	Jul 17	$0.70	$6.85	$7.55	$252.45	$267.55	2.97%
$247.50	Jul 17	$7.33	$0.52	$7.85	$239.65	$255.35	3.09%
$252.50	Jul 24	$5.03	$3.28	$8.31	$244.19	$260.81	3.27%
$255.00	Jul 24	$3.83	$4.50	$8.33	$246.67	$263.33	3.28%
$257.50	Jul 24	$2.97	$5.55	$8.52	$248.98	$266.02	3.35%
$250.00	Jul 24	$7.05	$2.21	$9.26	$240.74	$259.26	3.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.21% of stock, avg 1.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$245.00	Jul 17	$0.24	$0.29	$0.53	$244.47	$265.53
$262.50	$245.00	Jul 17	$0.38	$0.29	$0.67	$244.33	$263.17
$265.00	$247.50	Jul 17	$0.24	$0.52	$0.76	$246.74	$265.76
$262.50	$247.50	Jul 17	$0.38	$0.52	$0.90	$246.60	$263.40
$260.00	$245.00	Jul 17	$0.70	$0.29	$0.99	$244.01	$260.99
$265.00	$212.50	Jul 17	$0.24	$0.74	$0.98	$211.52	$265.98
$262.50	$212.50	Jul 17	$0.38	$0.74	$1.12	$211.38	$263.62
$290.00	$220.00	Aug 21	$0.54	$0.57	$1.11	$218.89	$291.11
$260.00	$247.50	Jul 17	$0.70	$0.52	$1.22	$246.28	$261.22
$265.00	$250.00	Jul 17	$0.24	$1.05	$1.29	$248.71	$266.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 25.32, avg credit $3.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
265/270	275/280	Aug 7	$4.81	$0.19	25.32	$265.19	$279.81
240/242	250/252	Jul 24	$2.33	$0.17	13.71	$240.17	$252.33
220/225	245/250	Jul 31	$4.63	$0.37	12.51	$220.37	$249.63
240/242	245/248	Jul 24	$2.31	$0.19	12.16	$240.19	$247.31
242/245	250/252	Jul 24	$2.28	$0.22	10.36	$242.72	$252.28
250/255	260/265	Aug 7	$4.54	$0.46	9.87	$250.46	$264.54
235/238	240/242	Jul 31	$2.22	$0.28	7.93	$235.28	$242.22
260/265	275/280	Aug 7	$4.36	$0.64	6.81	$260.64	$279.36
210/220	230/240	Aug 21	$8.72	$1.28	6.81	$211.28	$238.72
265/270	285/290	Aug 7	$4.34	$0.66	6.58	$265.66	$289.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.20	$9.80	49.00
$290.00	$295.00	$300.00	Jul 17	$0.13	$4.87	37.46
$230.00	$232.50	$235.00	Jul 24	$0.07	$2.43	34.71
$225.00	$230.00	$235.00	Jul 31	$0.14	$4.86	34.71
$280.00	$290.00	$300.00	Aug 21	$0.29	$9.71	33.48

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 14	$0.06	$4.94	82.33
$225.00	$230.00	$235.00	Jul 24	$0.09	$4.91	54.56
$225.00	$230.00	$235.00	Aug 14	$0.09	$4.91	54.56
$215.00	$220.00	$225.00	Jul 24	$0.14	$4.86	34.71
$242.50	$245.00	$247.50	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. 148 found (best net $-9.70, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$225.00	1:2	Jul 24	-$9.70	$10.30
$250.00	$260.00	1:2	Aug 21	-$0.48	$9.52
$285.00	$295.00	1:2	Aug 14	-$1.02	$8.98
$240.00	$250.00	1:2	Aug 21	-$3.88	$6.12
$295.00	$300.00	1:2	Jul 17	-$0.14	$4.86

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 7	-$0.14	$9.86
$220.00	$210.00	1:2	Aug 21	-$0.17	$9.83
$260.00	$250.00	1:2	Aug 21	-$0.47	$9.53
$270.00	$260.00	1:2	Aug 21	-$3.83	$6.17

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 0.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$6.05	0.52	0.3%	2.38%	2.72%	5	18
$255.00	Aug 7	$5.85	0.51	0.3%	2.30%	2.64%	916	13
$260.00	Aug 21	$5.05	0.41	2.3%	1.99%	4.29%	101	2.0K
$255.00	Jul 31	$4.55	0.49	0.3%	1.79%	2.13%	5	370
$260.00	Aug 14	$3.95	0.41	2.3%	1.55%	3.86%	6	715
$257.50	Jul 31	$3.40	0.43	1.3%	1.34%	2.66%	--	11
$260.00	Aug 7	$3.40	0.38	2.3%	1.34%	3.64%	5	259
$255.00	Jul 24	$3.20	0.48	0.3%	1.26%	1.60%	48	121
$260.00	Jul 31	$2.70	0.35	2.3%	1.06%	3.37%	49	86
$257.50	Jul 24	$2.28	0.39	1.3%	0.90%	2.22%	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 4,833

Total Puts 2,753

Put/Call Ratio 0.57

Net Difference 2,080

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 54,098

Total Puts 36,378

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