JNJ option chain Johnson & Johnson
Cboe delayed options data · के अनुसार 06:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±1.7% (271.28–280.50) · ATM IV 28.1% · P/C open interest 1.72
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 133.65 | 137.40 | 17 | 391.4% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 71 | 277.1% | 0.00 | 0.0000 | 0.000 | ||
| 128.65 | 132.20 | 1 | 339.6% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 98 | 263.4% | 0.00 | 0.0000 | 0.000 | ||
| 123.65 | 127.25 | 4 | 331.4% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 76 | 250.2% | 0.00 | 0.0000 | -0.000 | ||
| 119.25 | 122.25 | 4 | 374.9% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.7100 | 121 | 367.7% | 0.00 | 0.0000 | -0.000 | ||
| 114.25 | 117.35 | 3 | 362.4% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.7100 | 36 | 349.4% | 0.00 | 0.0000 | -0.000 | ||
| 109.15 | 112.35 | 337.5% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.7100 | 121 | 331.7% | 0.00 | 0.0000 | -0.000 | |||
| 103.70 | 107.45 | 293.9% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0100 | 31 | 201.1% | -0.00 | 0.0000 | -0.001 | |||
| 98.70 | 102.45 | 277.5% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.7100 | 55 | 297.6% | -0.00 | 0.0000 | -0.001 | |||
| 94.15 | 97.35 | 285.3% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 27 | 178.6% | -0.00 | 0.0000 | -0.001 | |||
| 89.15 | 91.95 | 241.8% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.5400 | 72 | 254.6% | -0.00 | 0.0000 | -0.002 | |||
| 84.15 | 86.95 | 226.8% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.7100 | 75 | 249.6% | -0.00 | 0.0000 | -0.003 | |||
| 78.75 | 81.80 | 1 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.7100 | 6 | 234.3% | -0.00 | 0.0001 | -0.004 | |||
| 73.95 | 77.40 | 1 | 213.9% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.0100 | 158 | 136.8% | -0.00 | 0.0001 | -0.005 | ||
| 68.75 | 72.30 | 180.0% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.2400 | 54 | 143.1% | -0.00 | 0.0001 | -0.006 | |||
| 63.70 | 67.15 | 144.6% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.7100 | 49 | 190.2% | -0.00 | 0.0001 | -0.007 | |||
| 58.70 | 61.95 | 1.00 | 0.0002 | -0.002 | 215 | 0 | 0.7100 | 65 | 176.0% | -0.00 | 0.0002 | -0.009 | ||||
| 53.70 | 56.95 | 1.00 | 0.0003 | -0.005 | 220 | 0 | 0.7100 | 52 | 162.0% | -0.00 | 0.0003 | -0.011 | ||||
| 49.15 | 51.50 | 1.00 | 0.0004 | -0.007 | 225 | 0 | 0.7100 | 30 | 148.2% | -0.00 | 0.0004 | -0.013 | ||||
| 43.70 | 46.55 | 1.00 | 0.0005 | -0.011 | 230 | 0 | 0.1100 | 241 | 102.1% | -0.00 | 0.0005 | -0.016 | ||||
| 38.95 | 42.30 | 112.3% | 1.00 | 0.0007 | -0.014 | 235 | 0 | 0.1000 | 321 | 90.2% | -0.00 | 0.0007 | -0.019 | |||
| 36.25 | 39.90 | 2 | 2 | 101.6% | 1.00 | 0.0008 | -0.016 | 237.5 | 0 | 0.1300 | 26 | 87.7% | -0.00 | 0.0008 | -0.020 | |
| 34.30 | 37.40 | 2 | 2 | 112.9% | 0.99 | 0.0010 | -0.018 | 240 | 0 | 0.1500 | 1,575 | 83.8% | -0.01 | 0.0010 | -0.022 | |
| 31.45 | 34.85 | 2 | 1 | 94.7% | 0.99 | 0.0011 | -0.020 | 242.5 | 0 | 0.0400 | 16 | 66.6% | -0.01 | 0.0011 | -0.024 | |
| 29.00 | 32.30 | 5 | 88.2% | 0.99 | 0.0014 | -0.022 | 245 | 0 | 0.7100 | 135 | 94.2% | -0.01 | 0.0014 | -0.025 | ||
| 26.70 | 29.90 | 2 | 1 | 89.6% | 0.99 | 0.0016 | -0.024 | 247.5 | 0 | 0.7200 | 19 | 87.7% | -0.01 | 0.0016 | -0.027 | |
| 24.30 | 27.35 | 2 | 20 | 83.9% | 0.99 | 0.0020 | -0.026 | 250 | 0 | 0.0600 | 232 | 1,350 | 54.7% | -0.01 | 0.0020 | -0.029 |
| 21.25 | 24.95 | 1 | 2 | 65.9% | 0.99 | 0.0025 | -0.028 | 252.5 | 0 | 0.4800 | 390 | 593 | 68.4% | -0.01 | 0.0025 | -0.031 |
| 18.75 | 21.85 | 4 | 44 | 0.99 | 0.0031 | -0.030 | 255 | 0.0100 | 0.0700 | 636 | 822 | 46.4% | -0.01 | 0.0031 | -0.033 | |
| 16.25 | 20.00 | 2 | 54.6% | 0.99 | 0.0041 | -0.034 | 257.5 | 0.0200 | 0.2500 | 142 | 423 | 49.9% | -0.01 | 0.0041 | -0.037 | |
| 14.25 | 17.50 | 3 | 21 | 57.4% | 0.98 | 0.0057 | -0.042 | 260 | 0.0200 | 0.0700 | 172 | 643 | 36.7% | -0.02 | 0.0057 | -0.044 |
| 11.55 | 15.00 | 13 | 47.1% | 0.97 | 0.0089 | -0.061 | 262.5 | 0 | 0.2100 | 69 | 193 | 36.1% | -0.03 | 0.0089 | -0.063 | |
| 9.30 | 11.90 | 116 | 204 | 34.0% | 0.95 | 0.0153 | -0.105 | 265 | 0.0500 | 0.4400 | 340 | 367 | 36.1% | -0.05 | 0.0153 | -0.106 |
| 7.10 | 9.55 | 14 | 218 | 33.8% | 0.91 | 0.0267 | -0.193 | 267.5 | 0.0700 | 0.3100 | 201 | 147 | 27.4% | -0.09 | 0.0268 | -0.194 |
| 4.70 | 7.05 | 282 | 706 | 26.9% | 0.83 | 0.0438 | -0.337 | 270 | 0.3500 | 0.7200 | 317 | 72 | 28.3% | -0.17 | 0.0442 | -0.339 |
| 3.00 | 4.90 | 161 | 452 | 27.0% | 0.71 | 0.0629 | -0.510 | 272.5 | 0.9000 | 1.30 | 360 | 8 | 27.8% | -0.30 | 0.0637 | -0.515 |
| 1.88 | 2.90 | 467 | 1,091 | 26.6% | 0.53 | 0.0737 | -0.616 | 275 | 1.50 | 2.94 | 328 | 11 | 29.5% | -0.47 | 0.0751 | -0.628 |
| 0.8900 | 2.00 | 850 | 270 | 28.5% | 0.36 | 0.0682 | -0.569 | 277.5 | 2.00 | 4.45 | 226 | 4 | 24.1% | -0.65 | 0.0696 | -0.586 |
| 0.5500 | 0.7100 | 1,138 | 778 | 26.7% | 0.21 | 0.0516 | -0.417 | 280 | 3.90 | 6.50 | 50 | 1 | 25.6% | -0.80 | 0.0522 | -0.425 |
| 0.1500 | 0.4500 | 837 | 85 | 27.7% | 0.12 | 0.0340 | -0.260 | 282.5 | 5.45 | 8.65 | 2 | 1 | -0.89 | 0.0343 | -0.252 | |
| 0.1000 | 0.2200 | 442 | 323 | 29.6% | 0.06 | 0.0204 | -0.142 | 285 | 8.35 | 11.00 | 4 | 1 | -0.95 | 0.0204 | -0.129 | |
| 0 | 0.3000 | 129 | 11 | 35.0% | 0.03 | 0.0112 | -0.068 | 287.5 | 10.40 | 13.95 | -0.98 | 0.0105 | -0.064 | |||
| 0.0200 | 0.3000 | 79 | 97 | 41.0% | 0.01 | 0.0055 | -0.029 | 290 | 13.30 | 15.95 | 1 | -0.99 | 0.0041 | -0.039 | ||
| 0 | 0.7300 | 38 | 55.1% | 0.01 | 0.0026 | -0.012 | 292.5 | 15.30 | 18.45 | 1 | -1.00 | 0.0012 | -0.033 | |||
| 0 | 0.0100 | 11 | 122 | 32.9% | 0.00 | 0.0013 | -0.005 | 295 | 18.15 | 21.40 | 45.4% | -1.00 | 0.0003 | -0.032 | ||
| 0 | 0.0200 | 26 | 39.1% | 0.00 | 0.0007 | -0.003 | 297.5 | 20.25 | 23.90 | -1.00 | 0.0001 | -0.031 | ||||
| 0 | 0.0100 | 17 | 113 | 40.1% | 0.00 | 0.0005 | -0.002 | 300 | 22.85 | 25.95 | 2 | -1.00 | 0.0001 | -0.031 | ||
| 0 | 0.7100 | 18 | 82.6% | 0.00 | 0.0003 | -0.002 | 305 | 28.30 | 30.95 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.7100 | 40 | 92.8% | 0.00 | 0.0002 | -0.002 | 310 | 33.35 | 35.95 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.7100 | 20 | 102.8% | 0.00 | 0.0001 | -0.001 | 315 | 37.75 | 40.95 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.7100 | 6 | 112.3% | 0.00 | 0.0001 | -0.001 | 320 | 42.75 | 45.95 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.7100 | 37 | 121.6% | 0.00 | 0.0001 | -0.001 | 325 | 47.80 | 50.95 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.7100 | 130.7% | 0.00 | 0.0001 | -0.001 | 330 | 53.30 | 55.95 | -1.00 | 0.0000 | -0.031 | |||||
| 0 | 0.7100 | 16 | 139.4% | 0.00 | 0.0000 | -0.001 | 335 | 57.75 | 61.20 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.7100 | 5 | 148.0% | 0.00 | 0.0000 | -0.000 | 340 | 62.80 | 65.95 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.7100 | 28 | 156.3% | 0.00 | 0.0000 | -0.000 | 345 | 67.80 | 71.40 | -1.00 | 0.0000 | -0.031 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs