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 ±5.9% (259.69–292.09) · ATM IV 23.0% · P/C open interest 1.43
| 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 | |
| 134.05 | 137.95 | 85.3% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.7100 | 100.0% | -0.00 | 0.0000 | -0.001 | ||||
| 129.05 | 133.05 | 86.9% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.7100 | 95.3% | -0.00 | 0.0000 | -0.001 | ||||
| 124.10 | 128.05 | 79.5% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.7100 | 90.8% | -0.00 | 0.0000 | -0.002 | ||||
| 119.10 | 123.00 | 73.8% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.7100 | 86.4% | -0.00 | 0.0000 | -0.002 | ||||
| 114.15 | 118.05 | 70.2% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.7100 | 82.1% | -0.00 | 0.0001 | -0.002 | ||||
| 109.10 | 113.15 | 69.8% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.7100 | 78.0% | -0.00 | 0.0001 | -0.002 | ||||
| 104.20 | 108.15 | 64.8% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.7100 | 73.9% | -0.00 | 0.0001 | -0.003 | ||||
| 99.20 | 103.10 | 59.9% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.7200 | 70.2% | -0.00 | 0.0001 | -0.003 | ||||
| 94.45 | 97.70 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.7200 | 66.4% | -0.00 | 0.0001 | -0.003 | |||||
| 89.50 | 92.75 | 42.7% | 1.00 | 0.0002 | 0.000 | 185 | 0 | 0.7200 | 62.6% | -0.00 | 0.0002 | -0.004 | ||||
| 84.50 | 88.25 | 55.5% | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.7200 | 59.0% | -0.00 | 0.0002 | -0.004 | ||||
| 79.55 | 82.65 | 1.00 | 0.0003 | 0.000 | 195 | 0 | 0.7300 | 55.5% | -0.00 | 0.0003 | -0.005 | |||||
| 74.55 | 78.25 | 48.1% | 1.00 | 0.0004 | 0.000 | 200 | 0 | 0.7400 | 52.1% | -0.00 | 0.0004 | -0.006 | ||||
| 69.60 | 72.85 | 33.5% | 0.99 | 0.0005 | 0.000 | 205 | 0 | 0.7500 | 48.8% | -0.01 | 0.0005 | -0.007 | ||||
| 64.65 | 68.45 | 44.2% | 0.99 | 0.0006 | -0.001 | 210 | 0 | 0.2400 | 2 | 38.3% | -0.01 | 0.0006 | -0.008 | |||
| 59.70 | 62.95 | 33.1% | 0.99 | 0.0008 | -0.003 | 215 | 0 | 0.7900 | 42.4% | -0.01 | 0.0008 | -0.009 | ||||
| 54.70 | 58.40 | 36.8% | 0.99 | 0.0011 | -0.005 | 220 | 0 | 0.8300 | 39.5% | -0.01 | 0.0011 | -0.011 | ||||
| 49.80 | 53.05 | 1 | 29.9% | 0.98 | 0.0014 | -0.008 | 225 | 0 | 0.8700 | 36.5% | -0.02 | 0.0015 | -0.014 | |||
| 44.85 | 48.10 | 27.8% | 0.98 | 0.0020 | -0.012 | 230 | 0 | 0.9500 | 33.8% | -0.02 | 0.0020 | -0.017 | ||||
| 39.95 | 43.50 | 29.2% | 0.97 | 0.0028 | -0.017 | 235 | 0.0100 | 0.6500 | 10 | 1 | 28.4% | -0.03 | 0.0028 | -0.021 | ||
| 35.10 | 38.65 | 27.6% | 0.96 | 0.0039 | -0.023 | 240 | 0.0600 | 0.6800 | 8 | 46 | 25.9% | -0.04 | 0.0039 | -0.027 | ||
| 30.45 | 33.20 | 23.5% | 0.94 | 0.0055 | -0.032 | 245 | 0.2200 | 1.18 | 7 | 23 | 26.1% | -0.06 | 0.0055 | -0.036 | ||
| 25.65 | 29.20 | 24.9% | 0.91 | 0.0076 | -0.044 | 250 | 0.6500 | 1.13 | 26 | 143 | 24.1% | -0.09 | 0.0077 | -0.047 | ||
| 21.40 | 24.75 | 24.7% | 0.86 | 0.0104 | -0.059 | 255 | 1.16 | 1.60 | 36 | 27 | 23.3% | -0.14 | 0.0105 | -0.061 | ||
| 17.20 | 20.65 | 1 | 24.2% | 0.80 | 0.0134 | -0.075 | 260 | 1.92 | 3.00 | 287 | 15 | 24.0% | -0.20 | 0.0136 | -0.078 | |
| 13.55 | 15.90 | 1 | 22.3% | 0.73 | 0.0162 | -0.090 | 265 | 3.05 | 4.30 | 33 | 5 | 23.7% | -0.27 | 0.0165 | -0.093 | |
| 10.20 | 12.60 | 12 | 22.3% | 0.64 | 0.0185 | -0.101 | 270 | 4.35 | 6.25 | 2 | 1 | 23.4% | -0.36 | 0.0189 | -0.104 | |
| 7.45 | 10.25 | 3 | 3 | 23.1% | 0.55 | 0.0197 | -0.107 | 275 | 6.40 | 8.30 | 1 | 22.9% | -0.46 | 0.0203 | -0.110 | |
| 5.75 | 7.50 | 17 | 121 | 23.4% | 0.45 | 0.0198 | -0.106 | 280 | 8.50 | 11.45 | 2 | 22.7% | -0.56 | 0.0205 | -0.110 | |
| 3.75 | 5.25 | 13 | 3 | 22.6% | 0.35 | 0.0186 | -0.099 | 285 | 11.70 | 14.55 | 2 | 1 | 22.5% | -0.66 | 0.0195 | -0.103 |
| 2.46 | 3.85 | 9 | 14 | 22.8% | 0.27 | 0.0166 | -0.088 | 290 | 15.95 | 18.45 | 24.0% | -0.75 | 0.0176 | -0.092 | ||
| 1.56 | 2.66 | 25 | 22 | 22.8% | 0.20 | 0.0139 | -0.074 | 295 | 18.95 | 22.60 | 22.2% | -0.83 | 0.0150 | -0.078 | ||
| 0.9000 | 1.82 | 24 | 7 | 22.8% | 0.14 | 0.0111 | -0.060 | 300 | 23.75 | 26.70 | 1 | 22.5% | -0.89 | 0.0124 | -0.063 | |
| 0.6700 | 1.27 | 23.5% | 0.10 | 0.0086 | -0.048 | 305 | 27.90 | 31.45 | -0.93 | 0.0107 | -0.052 | |||||
| 0.1100 | 1.12 | 8 | 23.6% | 0.07 | 0.0066 | -0.038 | 310 | 33.35 | 36.60 | 26.2% | -0.97 | 0.0088 | -0.060 | |||
| 0.0100 | 0.7500 | 8 | 23.7% | 0.05 | 0.0050 | -0.031 | 315 | 37.65 | 41.55 | -0.99 | 0.0048 | -0.034 | ||||
| 0 | 0.7100 | 4 | 25.7% | 0.04 | 0.0039 | -0.026 | 320 | 43.60 | 46.05 | 29.4% | -1.00 | 0.0017 | -0.028 | |||
| 0 | 0.9800 | 29.5% | 0.03 | 0.0031 | -0.022 | 325 | 48.30 | 51.55 | 33.3% | -1.00 | 0.0001 | -0.028 | ||||
| 0 | 0.9300 | 31.4% | 0.03 | 0.0025 | -0.019 | 330 | 53.30 | 56.50 | 35.3% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.8900 | 33.3% | 0.02 | 0.0020 | -0.017 | 335 | 57.70 | 61.05 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 0.4600 | 31.8% | 0.02 | 0.0017 | -0.016 | 340 | 63.30 | 66.05 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 0.7900 | 36.6% | 0.02 | 0.0015 | -0.014 | 345 | 68.30 | 71.20 | 37.8% | -1.00 | 0.0000 | -0.028 | ||||
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 — Oct 09, 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