JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$254.38 +0.21%

(7/15 09:55) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 14:05)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 7,989

Calls: 5,122 (64%)

Puts: 2,867 (36%)

Prior --

Calls: 14,567 (58%)

Puts: 10,555 (42%)

Current vs Prior +0.00%

Calls: -64.84% (Calls)

Puts: -72.84% (Puts)

Prior 7-Day Total 95,512

Calls: 57,123 (60%)

Puts: 38,389 (40%)

Prior 7-Day Average 13,644

Calls: 8,160 (60%)

Puts: 5,484 (40%)

Current vs Prior 7-Day Avg -41.45%

Calls: -37.23%

Puts: -47.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $2.36M

Calls: $2.08M (88%)

Puts: $276.3K (12%)

Prior --

Calls: $14.11M (81%)

Puts: $3.40M (19%)

Current vs Prior +0.00%

Calls: -85.24%

Puts: -91.87%

Prior 7-Day Total $49.84M

Calls: $38.70M (78%)

Puts: $11.14M (22%)

Prior 7-Day Average $7.12M

Calls: $5.53M (78%)

Puts: $1.59M (22%)

Current vs Prior 7-Day Avg -66.87%

Calls: -62.33%

Puts: -82.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 0.56

Prior 1.00

Current vs Prior -44.03%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -13.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 10:00am) 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 2.57% | 3.88%2.57% | 8.40%

Prior 3.90% | 4.82%3.90% | 8.96%

Current vs Prior -34.12% | -19.39%-34.12% | -6.28%

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

Current vs 7-Day Avg -26.41% | -12.91%-34.12% | -6.28%

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

Current vs 7-Day Eod -34.12% | -19.39%-33.17% | -7.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.94% | 34.98%

Calls: 40.91% | 34.39%

Puts: 32.97% | 35.56%

Prior 12.57% | 12.31%

Calls: 16.78% | 7.14%

Puts: 8.36% | 17.48%

Current vs Prior +193.87% | +184.16%

Prior 7-Day Avg 15.28% | 14.23%

Calls: 16.30% | 13.80%

Puts: 14.26% | 14.66%

Current vs 7-Day Avg +141.81% | +145.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.08M) vs puts ($276.3K). Bullish P/C ratio of 0.56. P/C ratio dropping 44% - 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
10:00	BULLISH	BULLISH	BULLISH
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 13 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%	--	1.00	120
$205.00	Jul 24	47.85	50.95	$49.40	6.3%	--	1.00	120
$210.00	Aug 21	43.85	46.75	$45.30	6.4%	--	0.97	147
$210.00	Jul 17	42.95	45.80	$44.38	6.4%	21	0.96	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	1.00	--
$287.50	Jul 17	31.80	34.70	$33.25	8.7%	1	1.00	--
$285.00	Jul 17	29.30	32.10	$30.70	9.1%	--	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
$205.00	Jul 24	47.85	50.95	$49.40	6.3%	--	1.00	120
$225.00	Jul 24	28.10	31.00	$29.55	9.8%	--	1.00	13
$205.00	Jul 31	48.15	51.05	$49.60	5.8%	--	1.00	120
$220.00	Jul 17	32.75	35.80	$34.28	8.9%	--	1.00	3.2K
$230.00	Jul 17	22.95	25.80	$24.38	11.7%	12	1.00	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	14.45	17.15	$15.80	17.1%	1	1.00	628
$277.50	Jul 17	21.90	24.60	$23.25	11.6%	1	1.00	3
$285.00	Jul 17	29.30	32.10	$30.70	9.1%	--	1.00	15
$287.50	Jul 17	31.80	34.70	$33.25	8.7%	1	1.00	--
$297.50	Jul 17	41.80	44.65	$43.22	6.6%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 6.7K, top 916)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 7	6.05	7.80	$6.93	25.3%	916	0.51	13
$260.00	Jul 17	0.61	0.90	$0.76	38.2%	691	0.20	6.1K
$265.00	Jul 17	0.19	0.35	$0.27	59.3%	680	0.08	1.9K
$270.00	Jul 17	0.05	0.08	$0.07	42.9%	391	0.02	2.1K
$252.50	Jul 17	2.97	4.50	$3.74	40.9%	327	0.62	484

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	0.21	0.28	$0.25	28.0%	307	0.08	2.8K
$240.00	Jul 17	0.05	0.10	$0.08	62.5%	303	0.03	2.6K
$230.00	Jul 17	0.01	0.02	$0.02	50.0%	213	0.01	4.5K
$252.50	Jul 17	1.46	1.99	$1.73	30.6%	171	0.38	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 72.4%, max 324.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	142.8%	33.7%	324.0%	21	727
$300.00	Jul 17	Aug 21	92.3%	26.6%	246.6%	5	415
$220.00	Jul 17	Aug 21	71.4%	29.3%	143.6%	--	4.3K
$290.00	Jul 17	Aug 28	64.0%	28.9%	121.1%	30	149
$295.00	Jul 17	Aug 14	69.4%	36.4%	90.5%	14	60

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 21	142.8%	33.7%	324.0%	3	6.5K
$225.00	Jul 17	Aug 28	67.5%	25.1%	168.8%	--	232
$220.00	Jul 17	Aug 21	71.4%	29.3%	143.6%	15	7.6K
$215.00	Jul 17	Aug 14	71.3%	36.6%	95.2%	1	186
$230.00	Jul 17	Aug 28	49.9%	26.2%	90.2%	214	4.6K

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 8.25)

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
$272.50	$275.00	Jul 17	$0.12	$2.38	$0.12	19.83	$272.62
$280.00	$290.00	Aug 21	$0.48	$9.52	$0.48	19.83	$280.48
$290.00	$295.00	Jul 24	$0.25	$4.75	$0.25	19.00	$290.25
$285.00	$290.00	Jul 31	$0.27	$4.73	$0.27	17.52	$285.27

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	$0.17	$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. 134 found (best R:R 132.33, avg 3.92)

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
$220.00	$225.00	Jul 17	$4.88	$4.88	$0.12	40.67	$224.88
$215.00	$225.00	Jul 31	$9.75	$9.75	$0.25	39.00	$224.75
$232.50	$235.00	Jul 17	$2.40	$2.40	$0.10	24.00	$234.90
$210.00	$220.00	Aug 21	$9.55	$9.55	$0.45	21.22	$219.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$265.00	$260.00	Jul 17	$4.90	$4.90	$0.10	49.00	$260.10
$270.00	$265.00	Jul 24	$4.58	$4.58	$0.42	10.90	$265.42
$265.00	$262.50	Jul 24	$2.12	$2.12	$0.38	5.58	$262.88
$270.00	$265.00	Jul 31	$4.05	$4.05	$0.95	4.26	$265.95
$265.00	$260.00	Jul 31	$3.98	$3.98	$1.02	3.90	$261.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.80, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$272.50	Jul 17	Jul 24	$0.09	48.0%	26.4%
$300.00	Jul 17	Jul 31	$0.09	92.3%	38.5%
$225.00	Jul 17	Jul 24	$0.15	67.5%	36.6%
$280.00	Jul 17	Jul 24	$0.15	44.9%	32.2%
$230.00	Jul 17	Jul 24	$0.20	49.9%	34.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$230.00	Jul 17	Jul 24	$0.14	49.9%	34.1%
$270.00	Jul 17	Jul 24	$0.28	37.7%	26.9%
$235.00	Jul 17	Jul 24	$0.29	42.7%	31.8%
$220.00	Jul 17	Jul 24	$0.31	71.4%	52.8%
$240.00	Jul 17	Jul 24	$0.41	38.3%	27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 1.99% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$255.00	Jul 17	$2.27	$2.79	$5.06	$249.94	$260.06	1.99%
$252.50	Jul 17	$3.74	$1.73	$5.47	$247.03	$257.97	2.15%
$257.50	Jul 17	$1.44	$4.33	$5.77	$251.73	$263.27	2.27%
$250.00	Jul 17	$5.57	$0.98	$6.55	$243.45	$256.55	2.57%
$260.00	Jul 17	$0.76	$5.95	$6.71	$253.29	$266.71	2.64%
$247.50	Jul 17	$7.48	$0.47	$7.95	$239.55	$255.45	3.13%
$252.50	Jul 24	$5.38	$3.12	$8.50	$244.00	$261.00	3.34%
$255.00	Jul 24	$4.00	$4.50	$8.50	$246.50	$263.50	3.34%
$257.50	Jul 24	$2.94	$5.55	$8.49	$249.01	$265.99	3.34%
$250.00	Jul 24	$7.05	$2.33	$9.38	$240.62	$259.38	3.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.20% of stock, avg 1.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$265.00	$245.00	Jul 17	$0.27	$0.25	$0.52	$244.48	$265.52
$262.50	$245.00	Jul 17	$0.44	$0.25	$0.69	$244.31	$263.19
$265.00	$247.50	Jul 17	$0.27	$0.47	$0.74	$246.76	$265.74
$262.50	$247.50	Jul 17	$0.44	$0.47	$0.91	$246.59	$263.41
$260.00	$245.00	Jul 17	$0.76	$0.25	$1.01	$243.99	$261.01
$265.00	$212.50	Jul 17	$0.27	$0.83	$1.10	$211.40	$266.10
$290.00	$220.00	Aug 21	$0.54	$0.57	$1.11	$218.89	$291.11
$260.00	$247.50	Jul 17	$0.76	$0.47	$1.23	$246.27	$261.23
$265.00	$250.00	Jul 17	$0.27	$0.98	$1.25	$248.75	$266.25
$262.50	$212.50	Jul 17	$0.44	$0.83	$1.27	$211.23	$263.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 25.32, avg credit $3.01)

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	245/248	Jul 24	$2.35	$0.15	15.67	$240.15	$247.35
250/255	260/265	Aug 7	$4.54	$0.46	9.87	$250.46	$264.54
220/225	245/250	Jul 31	$4.49	$0.51	8.80	$220.51	$249.49
245/248	250/252	Jul 24	$2.24	$0.26	8.62	$245.26	$252.24
235/238	240/242	Jul 31	$2.19	$0.31	7.06	$235.31	$242.19
210/220	230/240	Aug 21	$8.74	$1.26	6.94	$211.26	$238.74
260/265	275/280	Aug 7	$4.36	$0.64	6.81	$260.64	$279.36
265/270	285/290	Aug 7	$4.34	$0.66	6.58	$265.66	$289.34
235/238	242/245	Jul 31	$2.11	$0.39	5.41	$235.39	$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 $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$275.00	$280.00	$285.00	Aug 28	$0.05	$4.95	99.00
$290.00	$295.00	$300.00	Jul 17	$0.06	$4.94	82.33
$280.00	$290.00	$300.00	Aug 21	$0.18	$9.82	54.56
$205.00	$215.00	$225.00	Jul 31	$0.20	$9.80	49.00
$210.00	$220.00	$230.00	Aug 21	$0.22	$9.78	44.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$260.00	$265.00	$270.00	Jul 17	$0.05	$4.95	99.00
$235.00	$240.00	$245.00	Aug 14	$0.06	$4.94	82.33
$260.00	$265.00	$270.00	Jul 31	$0.07	$4.93	70.43
$225.00	$230.00	$235.00	Jul 24	$0.09	$4.91	54.56
$255.00	$257.50	$260.00	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. 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
$280.00	$290.00	1:2	Aug 21	-$0.06	$9.94
$250.00	$260.00	1:2	Aug 21	-$0.59	$9.41
$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 7	-$0.14	$9.86
$220.00	$210.00	1:2	Aug 21	-$0.17	$9.83
$270.00	$260.00	1:2	Aug 21	-$3.77	$6.23
$235.00	$230.00	1:2	Jul 24	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 2.56%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Aug 14	$6.50	0.52	0.2%	2.56%	2.80%	5	18
$255.00	Aug 7	$6.05	0.51	0.2%	2.38%	2.62%	916	13
$260.00	Aug 21	$5.25	0.41	2.2%	2.06%	4.27%	112	2.0K
$255.00	Jul 31	$4.75	0.49	0.2%	1.87%	2.11%	6	370
$260.00	Aug 14	$3.95	0.42	2.2%	1.55%	3.76%	6	715
$257.50	Jul 31	$3.65	0.43	1.2%	1.43%	2.66%	--	11
$255.00	Jul 24	$3.55	0.48	0.2%	1.40%	1.64%	53	121
$260.00	Aug 7	$3.40	0.38	2.2%	1.34%	3.55%	5	259
$260.00	Jul 31	$2.71	0.35	2.2%	1.07%	3.27%	49	86
$270.00	Aug 21	$2.45	0.24	6.1%	0.96%	7.10%	4	2.9K

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 5,122

Total Puts 2,867

Put/Call Ratio 0.56

Net Difference 2,255

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 57,123

Total Puts 38,389

Average Put/Call Ratio 0.65

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