JNJ - Options Database

JNJ

JOHNSON & JOHNSON

$248.39 -2.15%

(7/15 10:00) ◀

Wednesday, July 15, 2026 (2:05pm)

▶ (7/15 18:02)

◀ 7/15 14:05 ▶

Option Volume

Detail

ℹ

Current (07/15 2:05pm) 40,164

Calls: 31,591 (79%)

Puts: 8,573 (21%)

Prior (07/14) 18,235

Calls: 10,598 (58%)

Puts: 7,637 (42%)

Current vs Prior +120.26%

Calls: +198.08% (Calls)

Puts: +12.26% (Puts)

Prior 7-Day Total 100,172

Calls: 60,041 (60%)

Puts: 40,131 (40%)

Prior 7-Day Average 14,310

Calls: 8,577 (60%)

Puts: 5,733 (40%)

Current vs Prior 7-Day Avg +180.67%

Calls: +268.31%

Puts: +49.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 2:05pm) $12.88M

Calls: $9.76M (76%)

Puts: $3.13M (24%)

Prior (07/14) $12.46M

Calls: $8.25M (66%)

Puts: $4.21M (34%)

Current vs Prior +3.39%

Calls: +18.21%

Puts: -25.66%

Prior 7-Day Total $51.07M

Calls: $39.78M (78%)

Puts: $11.29M (22%)

Prior 7-Day Average $7.30M

Calls: $5.68M (78%)

Puts: $1.61M (22%)

Current vs Prior 7-Day Avg +76.60%

Calls: +71.66%

Puts: +94.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 2:05pm) 0.27

Prior (07/14) 0.72

Current vs Prior -62.34%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -58.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 2:05pm) 400,522

Calls: 213,075 (53%)

Puts: 187,447 (47%)

Prior (07/14) 391,195

Calls: 207,598 (53%)

Puts: 183,597 (47%)

Current vs Prior +2.38%

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 2.43% | 3.71%2.43% | 8.43%

Prior 3.90% | 4.82%3.90% | 8.96%

Current vs Prior -37.69% | -23.04%-37.70% | -5.90%

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

Current vs 7-Day Avg -30.40% | -16.86%-37.70% | -5.90%

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

Current vs 7-Day Eod -37.69% | -23.04%-36.80% | -7.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.12% | 18.25%

Calls: 38.77% | 5.52%

Puts: 35.47% | 30.98%

Prior 12.57% | 12.31%

Calls: 16.78% | 7.14%

Puts: 8.36% | 17.48%

Current vs Prior +195.31% | +48.25%

Prior 7-Day Avg 15.28% | 14.23%

Calls: 16.30% | 13.80%

Puts: 14.26% | 14.66%

Current vs 7-Day Avg +142.98% | +28.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($9.76M) vs puts ($3.13M). Dollar volume significantly above 7-day average (77% higher). Unusually high activity with volume up 120% vs prior - elevated interest. Volume explosion - 181% above 7-day average (40,164 vs avg 14,310).

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 BULLISH

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
14:05	BULLISH	BULLISH	BULLISH
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 54 of results (avg 7.8%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 24	4.40	4.65	$4.53	5.5%	188	0.54	3
$200.00	Jul 17	47.00	49.95	$48.48	6.1%	9	1.00	312
$200.00	Aug 28	47.80	50.80	$49.30	6.1%	4	1.00	1
$250.00	Jul 31	4.45	4.75	$4.60	6.5%	103	0.46	133
$205.00	Jul 31	42.35	45.40	$43.88	7.0%	--	1.00	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 31	7.05	7.35	$7.20	4.2%	4	0.61	1
$250.00	Aug 21	7.85	8.20	$8.02	4.4%	146	0.52	883
$255.00	Aug 14	10.05	10.55	$10.30	4.9%	2	0.63	11
$250.00	Jul 31	5.65	5.95	$5.80	5.2%	24	0.54	245
$245.00	Jul 31	3.40	3.60	$3.50	5.7%	21	0.39	301

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. 98 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 17	47.00	49.95	$48.48	6.1%	9	1.00	312
$210.00	Jul 17	37.00	39.95	$38.48	7.7%	25	1.00	580
$215.00	Jul 17	32.00	34.95	$33.48	8.8%	1	1.00	1
$220.00	Jul 17	27.00	29.95	$28.48	10.4%	3	1.00	3.2K
$225.00	Jul 17	22.05	24.95	$23.50	12.3%	20	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Jul 17	34.95	38.60	$36.78	9.9%	--	1.00	15
$277.50	Jul 17	27.65	30.80	$29.23	10.8%	1	1.00	3
$270.00	Jul 17	20.15	23.05	$21.60	13.4%	4	0.99	628
$267.50	Jul 17	17.65	20.55	$19.10	15.2%	1	0.99	9
$265.00	Jul 17	15.15	18.05	$16.60	17.5%	106	0.98	173

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 35.5K, top 10.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Aug 21	0.60	0.87	$0.74	36.5%	10.7K	0.08	3.4K
$260.00	Jul 17	0.10	0.15	$0.13	38.5%	2.1K	0.04	6.1K
$260.00	Aug 21	3.50	3.80	$3.65	8.2%	2.0K	0.30	2.0K
$265.00	Jul 24	0.30	0.54	$0.42	57.1%	1.7K	0.08	1.2K
$267.50	Jul 24	0.15	0.34	$0.25	76.0%	1.3K	0.05	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	2.69	3.85	$3.27	35.5%	1.1K	0.60	3.5K
$245.00	Jul 17	0.83	1.26	$1.05	41.0%	886	0.28	2.8K
$242.50	Jul 17	0.30	0.57	$0.43	62.8%	584	0.15	6.4K
$240.00	Jul 17	0.16	0.30	$0.23	60.9%	472	0.08	2.6K
$255.00	Jul 17	6.50	7.45	$6.98	13.6%	389	0.86	776

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 85.1%, max 423.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$295.00	Jul 17	Aug 14	155.2%	29.7%	423.5%	15	60
$200.00	Jul 17	Aug 28	130.4%	35.9%	263.3%	13	313
$210.00	Jul 17	Aug 28	105.0%	30.5%	244.3%	27	581
$220.00	Jul 17	Aug 28	79.3%	27.6%	187.7%	5	3.2K
$290.00	Jul 17	Aug 28	77.6%	28.0%	177.1%	30	149

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 17	Aug 28	130.4%	35.9%	263.3%	79	3.2K
$210.00	Jul 17	Aug 21	105.0%	30.2%	247.4%	29	6.5K
$220.00	Jul 17	Aug 21	79.3%	26.1%	204.1%	32	7.6K
$215.00	Jul 17	Aug 14	64.3%	32.3%	98.9%	1	186
$270.00	Jul 17	Aug 21	47.5%	25.1%	89.1%	34	909

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 70.43, avg 8.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$280.00	Aug 28	$0.10	$4.90	$0.10	49.00	$275.10
$285.00	$295.00	Aug 14	$0.24	$9.76	$0.24	40.67	$285.24
$275.00	$280.00	Aug 7	$0.16	$4.84	$0.16	30.25	$275.16
$257.50	$260.00	Jul 17	$0.10	$2.40	$0.10	24.00	$257.60
$285.00	$290.00	Jul 31	$0.21	$4.79	$0.21	22.81	$285.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$200.00	Aug 21	$0.14	$9.86	$0.14	70.43	$209.86
$220.00	$210.00	Aug 7	$0.18	$9.82	$0.18	54.56	$219.82
$220.00	$210.00	Aug 21	$0.26	$9.74	$0.26	37.46	$219.74
$225.00	$200.00	Aug 28	$0.94	$24.06	$0.94	25.60	$224.06
$235.00	$232.50	Jul 24	$0.13	$2.37	$0.13	18.23	$234.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 116.65, avg 4.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$205.00	$225.00	Jul 24	$19.83	$19.83	$0.17	116.65	$224.83
$200.00	$220.00	Aug 7	$19.55	$19.55	$0.45	43.44	$219.55
$200.00	$210.00	Aug 28	$9.75	$9.75	$0.25	39.00	$209.75
$205.00	$210.00	Aug 14	$4.87	$4.87	$0.13	37.46	$209.87
$210.00	$215.00	Aug 14	$4.85	$4.85	$0.15	32.33	$214.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$265.00	Jul 24	$4.87	$4.87	$0.13	37.46	$265.13
$257.50	$255.00	Jul 24	$2.38	$2.38	$0.12	19.83	$255.12
$257.50	$255.00	Jul 17	$2.34	$2.34	$0.16	14.62	$255.16
$270.00	$267.50	Jul 31	$2.30	$2.30	$0.20	11.50	$267.70
$270.00	$265.00	Aug 7	$4.60	$4.60	$0.40	11.50	$265.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.62, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Jul 17	Jul 24	$0.06	54.1%	34.1%
$285.00	Jul 17	Jul 24	$0.08	61.2%	40.2%
$272.50	Jul 17	Jul 24	$0.09	49.6%	29.7%
$270.00	Jul 17	Jul 24	$0.11	47.5%	28.4%
$225.00	Jul 17	Jul 24	$0.17	45.4%	32.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$262.50	Jul 17	Jul 24	$0.05	37.4%	27.0%
$270.00	Jul 17	Jul 24	$0.07	47.5%	28.4%
$260.00	Jul 17	Jul 24	$0.10	35.9%	26.5%
$225.00	Jul 17	Jul 24	$0.11	45.4%	32.3%
$200.00	Jul 17	Jul 24	$0.12	130.4%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 1.91% of stock, avg 8.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$247.50	Jul 17	$2.76	$1.99	$4.75	$242.75	$252.25	1.91%
$250.00	Jul 17	$1.73	$3.27	$5.00	$245.00	$255.00	2.01%
$245.00	Jul 17	$4.60	$1.05	$5.65	$239.35	$250.65	2.27%
$252.50	Jul 17	$0.96	$4.90	$5.86	$246.64	$258.36	2.36%
$242.50	Jul 17	$6.55	$0.43	$6.98	$235.52	$249.48	2.81%
$255.00	Jul 17	$0.43	$6.98	$7.41	$247.59	$262.41	2.98%
$247.50	Jul 24	$4.53	$3.38	$7.91	$239.59	$255.41	3.18%
$250.00	Jul 24	$3.28	$4.68	$7.96	$242.04	$257.96	3.20%
$245.00	Jul 24	$5.80	$2.37	$8.17	$236.83	$253.17	3.29%
$252.50	Jul 24	$2.36	$5.95	$8.31	$244.19	$260.81	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.19% of stock, avg 1.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$240.00	Jul 17	$0.23	$0.23	$0.46	$239.54	$257.96
$255.00	$240.00	Jul 17	$0.43	$0.23	$0.66	$239.34	$255.66
$257.50	$242.50	Jul 17	$0.23	$0.43	$0.66	$241.84	$258.16
$255.00	$242.50	Jul 17	$0.43	$0.43	$0.86	$241.64	$255.86
$287.50	$240.00	Jul 17	$0.89	$0.23	$1.12	$238.88	$288.62
$252.50	$240.00	Jul 17	$0.96	$0.23	$1.19	$238.81	$253.69
$257.50	$245.00	Jul 17	$0.23	$1.05	$1.28	$243.72	$258.78
$257.50	$217.50	Jul 17	$0.23	$1.07	$1.30	$216.20	$258.80
$287.50	$242.50	Jul 17	$0.89	$0.43	$1.32	$241.18	$288.82
$280.00	$220.00	Aug 21	$0.74	$0.63	$1.37	$218.63	$281.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 49.00, avg credit $3.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	225/230	Jul 31	$4.90	$0.10	49.00	$210.10	$229.90
210/215	235/240	Jul 24	$4.89	$0.11	44.45	$210.11	$239.89
235/238	240/242	Jul 31	$2.35	$0.15	15.67	$235.15	$242.35
205/210	235/240	Jul 24	$4.67	$0.33	14.15	$205.33	$239.67
230/232	240/242	Jul 24	$2.33	$0.17	13.71	$230.17	$242.33
210/215	230/235	Jul 31	$4.64	$0.36	12.89	$210.36	$234.64
210/215	235/240	Jul 31	$4.62	$0.38	12.16	$210.38	$239.62
232/235	240/242	Jul 24	$2.30	$0.20	11.50	$232.70	$242.30
200/210	220/230	Aug 21	$9.14	$0.86	10.63	$200.86	$229.14
230/232	235/240	Jul 24	$4.54	$0.46	9.87	$227.96	$239.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$215.00	$225.00	Jul 31	$0.06	$9.94	165.67
$265.00	$270.00	$275.00	Aug 7	$0.10	$4.90	49.00
$265.00	$267.50	$270.00	Jul 24	$0.06	$2.44	40.67
$220.00	$225.00	$230.00	Aug 7	$0.13	$4.87	37.46
$200.00	$205.00	$210.00	Aug 14	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$210.00	$220.00	Aug 21	$0.12	$9.88	82.33
$232.50	$235.00	$237.50	Jul 17	$0.05	$2.45	49.00
$235.00	$237.50	$240.00	Jul 31	$0.06	$2.44	40.67
$210.00	$220.00	$230.00	Aug 7	$0.38	$9.62	25.32
$237.50	$240.00	$242.50	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. 159 found (best net $-3.84, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$225.00	1:2	Jul 24	-$3.84	$16.16
$200.00	$220.00	1:2	Aug 7	-$9.70	$10.30
$240.00	$250.00	1:2	Aug 14	-$0.77	$9.23
$240.00	$250.00	1:2	Aug 28	-$1.30	$8.70
$240.00	$250.00	1:2	Aug 21	-$1.77	$8.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$0.09	$9.91
$210.00	$200.00	1:2	Jul 17	-$0.10	$9.90
$220.00	$210.00	1:2	Aug 21	-$0.11	$9.89
$260.00	$250.00	1:2	Aug 21	-$2.31	$7.69
$215.00	$210.00	1:2	Jul 24	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.80%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Aug 21	$6.95	0.48	0.7%	2.80%	3.45%	215	5.1K
$250.00	Aug 28	$6.45	0.47	0.7%	2.60%	3.24%	16	6
$250.00	Aug 14	$6.25	0.48	0.7%	2.52%	3.16%	15	7
$250.00	Aug 7	$5.05	0.47	0.7%	2.03%	2.68%	4	9
$250.00	Jul 31	$4.45	0.46	0.7%	1.79%	2.44%	103	133
$255.00	Aug 28	$4.35	0.38	2.7%	1.75%	4.41%	4	6
$255.00	Aug 14	$4.25	0.37	2.7%	1.71%	4.37%	20	18
$260.00	Aug 21	$3.50	0.30	4.7%	1.41%	6.08%	2.0K	2.0K
$252.50	Jul 31	$3.45	0.39	1.6%	1.39%	3.04%	68	111
$255.00	Aug 7	$3.40	0.35	2.7%	1.37%	4.03%	975	13

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 31,591

Total Puts 8,573

Put/Call Ratio 0.27

Net Difference 23,018

Prior's Put/Call Breakdown

Total Calls 10,598

Total Puts 7,637

Put/Call Ratio 0.72

Net Difference 2,961

Prior 7-Day Put/Call Summary

Total Calls 60,041

Total Puts 40,131

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