JNJ option chain Johnson & Johnson
Cboe delayed options data · के अनुसार 06:38 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 ±2.1% (248.34–259.25) · ATM IV 25.1% · P/C ओपन इंटरेस्ट 0.42
| 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 | |
| 117.75 | 120.40 | 2 | 264.2% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 0.1000 | 48 | 226.1% | 0.00 | 0.0000 | -0.000 | ||
| 112.60 | 115.55 | 2 | 249.6% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.13 | 134 | 327.1% | 0.00 | 0.0000 | -0.000 | ||
| 107.75 | 110.40 | 2 | 235.6% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 18 | 310.3% | 0.00 | 0.0000 | -0.000 | ||
| 102.75 | 105.40 | 2 | 222.1% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.13 | 294.0% | -0.00 | 0.0000 | -0.001 | |||
| 97.80 | 100.40 | 212.7% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.13 | 278.2% | -0.00 | 0.0000 | -0.001 | ||||
| 92.80 | 94.70 | 1 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.13 | 1 | 5 | 262.9% | -0.00 | 0.0000 | -0.001 | ||
| 87.80 | 90.45 | 190.6% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 247.9% | -0.00 | 0.0000 | -0.002 | ||||
| 82.65 | 85.75 | 186.3% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.13 | 1 | 2 | 233.4% | -0.00 | 0.0000 | -0.002 | ||
| 77.80 | 80.75 | 180.4% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.13 | 2 | 219.2% | -0.00 | 0.0000 | -0.003 | |||
| 72.80 | 75.45 | 155.0% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.13 | 205.3% | -0.00 | 0.0001 | -0.004 | ||||
| 67.65 | 70.80 | 150.6% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.13 | 191.7% | -0.00 | 0.0001 | -0.004 | ||||
| 62.80 | 65.75 | 144.7% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 0.2500 | 1 | 124.0% | -0.00 | 0.0001 | -0.005 | |||
| 57.80 | 60.45 | 1 | 121.9% | 1.00 | 0.0002 | 0.000 | 195 | 0 | 2.13 | 165.3% | -0.00 | 0.0002 | -0.007 | |||
| 52.65 | 55.75 | 117.2% | 1.00 | 0.0003 | -0.002 | 200 | 0 | 0.9100 | 128.2% | -0.00 | 0.0003 | -0.008 | ||||
| 47.80 | 50.75 | 111.1% | 1.00 | 0.0004 | -0.004 | 205 | 0 | 0.7100 | 111.9% | -0.00 | 0.0004 | -0.009 | ||||
| 42.70 | 45.75 | 97.5% | 1.00 | 0.0005 | -0.006 | 210 | 0 | 0.7100 | 2 | 15 | 101.2% | -0.00 | 0.0005 | -0.011 | ||
| 37.70 | 40.75 | 87.1% | 1.00 | 0.0007 | -0.008 | 215 | 0 | 0.0500 | 59 | 24 | 62.2% | -0.00 | 0.0007 | -0.013 | ||
| 32.85 | 35.70 | 2 | 79.1% | 1.00 | 0.0009 | -0.011 | 220 | 0 | 0.2500 | 404 | 54.5% | -0.00 | 0.0009 | -0.015 | ||
| 30.35 | 32.95 | 67.7% | 0.99 | 0.0011 | -0.012 | 222.5 | 0 | 0.6800 | 90 | 74.3% | -0.01 | 0.0011 | -0.016 | |||
| 27.85 | 30.75 | 2 | 69.7% | 0.99 | 0.0014 | -0.013 | 225 | 0 | 0.1500 | 5 | 80 | 53.7% | -0.01 | 0.0014 | -0.017 | |
| 25.35 | 28.00 | 59.1% | 0.99 | 0.0016 | -0.015 | 227.5 | 0 | 0.4400 | 90 | 2 | 58.9% | -0.01 | 0.0016 | -0.018 | ||
| 22.85 | 25.75 | 10 | 59.1% | 0.99 | 0.0020 | -0.016 | 230 | 0 | 0.0500 | 4 | 87 | 39.1% | -0.01 | 0.0020 | -0.019 | |
| 20.35 | 23.05 | 50.2% | 0.99 | 0.0025 | -0.018 | 232.5 | 0 | 0.2500 | 1 | 66 | 44.4% | -0.01 | 0.0025 | -0.020 | ||
| 17.90 | 20.45 | 1 | 17 | 44.2% | 0.99 | 0.0034 | -0.020 | 235 | 0 | 0.2600 | 29 | 106 | 31.5% | -0.01 | 0.0034 | -0.022 |
| 15.20 | 18.00 | 1 | 36.1% | 0.98 | 0.0049 | -0.027 | 237.5 | 0 | 0.0900 | 137 | 414 | 30.0% | -0.02 | 0.0049 | -0.029 | |
| 12.60 | 15.55 | 385 | 30.3% | 0.97 | 0.0083 | -0.045 | 240 | 0.0200 | 0.1600 | 298 | 1,040 | 28.9% | -0.03 | 0.0083 | -0.046 | |
| 10.75 | 12.25 | 17 | 531 | 21.4% | 0.95 | 0.0147 | -0.083 | 242.5 | 0.1100 | 0.2900 | 109 | 625 | 28.6% | -0.05 | 0.0148 | -0.085 |
| 8.50 | 10.35 | 1 | 91 | 29.4% | 0.90 | 0.0244 | -0.145 | 245 | 0.2700 | 0.4600 | 173 | 733 | 27.4% | -0.10 | 0.0246 | -0.147 |
| 6.25 | 8.00 | 10 | 74 | 26.4% | 0.83 | 0.0363 | -0.225 | 247.5 | 0.5400 | 0.8100 | 139 | 457 | 26.6% | -0.18 | 0.0366 | -0.227 |
| 4.95 | 5.90 | 30 | 279 | 28.8% | 0.72 | 0.0482 | -0.302 | 250 | 1.06 | 1.40 | 147 | 1,089 | 26.2% | -0.28 | 0.0487 | -0.306 |
| 3.25 | 3.90 | 881 | 182 | 25.5% | 0.59 | 0.0564 | -0.354 | 252.5 | 1.78 | 2.28 | 102 | 178 | 25.3% | -0.41 | 0.0571 | -0.359 |
| 2.06 | 2.45 | 979 | 1,573 | 25.5% | 0.45 | 0.0575 | -0.360 | 255 | 2.85 | 3.55 | 37 | 541 | 24.7% | -0.56 | 0.0583 | -0.364 |
| 1.18 | 1.68 | 1,448 | 5,867 | 25.6% | 0.31 | 0.0511 | -0.318 | 257.5 | 3.90 | 6.20 | 17 | 114 | 30.9% | -0.70 | 0.0518 | -0.321 |
| 0.6100 | 0.9400 | 1,233 | 1,814 | 26.2% | 0.20 | 0.0402 | -0.246 | 260 | 6.10 | 7.45 | 5 | 297 | 25.0% | -0.81 | 0.0407 | -0.249 |
| 0.3500 | 0.5300 | 246 | 1,847 | 26.5% | 0.12 | 0.0285 | -0.170 | 262.5 | 8.05 | 10.10 | 2 | 131 | 27.6% | -0.89 | 0.0289 | -0.172 |
| 0.1400 | 0.2400 | 191 | 560 | 26.3% | 0.07 | 0.0185 | -0.106 | 265 | 9.85 | 12.10 | 206 | -0.94 | 0.0192 | -0.106 | ||
| 0 | 0.1200 | 20 | 210 | 27.4% | 0.04 | 0.0112 | -0.062 | 267.5 | 12.25 | 14.90 | 4 | 20 | -0.97 | 0.0118 | -0.061 | |
| 0.0500 | 0.1200 | 91 | 474 | 30.3% | 0.02 | 0.0067 | -0.037 | 270 | 14.80 | 17.30 | 139 | -0.99 | 0.0060 | -0.040 | ||
| 0 | 0.2600 | 1 | 96 | 28.7% | 0.01 | 0.0042 | -0.024 | 272.5 | 16.95 | 20.00 | -1.00 | 0.0029 | -0.034 | |||
| 0.0100 | 0.0300 | 45 | 209 | 31.0% | 0.01 | 0.0030 | -0.019 | 275 | 19.80 | 22.70 | 1 | 38.3% | -1.00 | 0.0016 | -0.032 | |
| 0 | 0.1000 | 4 | 128 | 38.3% | 0.01 | 0.0023 | -0.017 | 277.5 | 22.35 | 24.90 | -1.00 | 0.0011 | -0.031 | |||
| 0 | 0.0500 | 439 | 38.1% | 0.01 | 0.0019 | -0.015 | 280 | 25.15 | 27.35 | 45.3% | -1.00 | 0.0008 | -0.031 | |||
| 0 | 0.0500 | 173 | 41.1% | 0.01 | 0.0016 | -0.015 | 282.5 | 27.65 | 30.45 | 64.1% | -1.00 | 0.0007 | -0.031 | |||
| 0 | 0.0200 | 34 | 157 | 40.0% | 0.01 | 0.0014 | -0.014 | 285 | 30.15 | 32.70 | 63.4% | -1.00 | 0.0005 | -0.031 | ||
| 0 | 0.7100 | 8 | 69.4% | 0.00 | 0.0012 | -0.013 | 287.5 | 32.20 | 34.85 | -1.00 | 0.0004 | -0.030 | ||||
| 0 | 0.0900 | 3 | 269 | 53.5% | 0.00 | 0.0010 | -0.013 | 290 | 34.70 | 37.35 | -1.00 | 0.0004 | -0.030 | |||
| 0 | 0.1000 | 36 | 57.2% | 0.00 | 0.0009 | -0.012 | 292.5 | 37.20 | 39.85 | -1.00 | 0.0003 | -0.030 | ||||
| 0 | 0.2000 | 470 | 65.9% | 0.00 | 0.0008 | -0.012 | 295 | 39.70 | 43.10 | 77.0% | -1.00 | 0.0002 | -0.030 | |||
| 0 | 0.1000 | 60 | 66.0% | 0.00 | 0.0006 | -0.011 | 300 | 44.55 | 48.10 | 79.0% | -1.00 | 0.0001 | -0.030 | |||
| 0 | 0.0500 | 170 | 66.4% | 0.00 | 0.0005 | -0.010 | 305 | 49.70 | 52.75 | 71.3% | -1.00 | 0.0001 | -0.030 | |||
| 0 | 0.5000 | 7 | 96.0% | 0.00 | 0.0004 | -0.009 | 310 | 54.50 | 57.70 | -1.00 | 0.0001 | -0.030 | ||||
| 0 | 0.2200 | 34 | 91.0% | 0.00 | 0.0003 | -0.008 | 315 | 59.70 | 62.95 | 97.9% | -1.00 | 0.0001 | -0.030 | |||
| 0 | 2.13 | 21 | 141.0% | 0.00 | 0.0003 | -0.007 | 320 | 64.40 | 68.10 | 94.3% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.0300 | 33 | 82.3% | 0.00 | 0.0002 | -0.006 | 325 | 69.70 | 72.90 | 107.1% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.0300 | 20 | 86.9% | 0.00 | 0.0002 | -0.006 | 330 | 74.70 | 77.95 | 115.4% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.1000 | 30 | 103.0% | 0.00 | 0.0002 | -0.005 | 335 | 79.75 | 83.10 | 129.7% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 0.0300 | 12 | 95.8% | 0.00 | 0.0001 | -0.005 | 340 | 84.70 | 87.90 | 123.6% | -1.00 | 0.0000 | -0.030 | |||
| 0 | 2.13 | 175.1% | 0.00 | 0.0001 | -0.004 | 345 | 89.70 | 92.90 | 128.9% | -1.00 | 0.0000 | -0.030 | ||||
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।
वोलैटिलिटी स्माइल — Oct 23, 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