JNJ 期权链 Johnson & Johnson
Cboe delayed options data · 截至 15:39 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.1% (239.07–264.68) · ATM IV 23.8% · P/C 未平仓量 0.62
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 111.25 | 114.40 | 114.1% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.7100 | 107.9% | -0.00 | 0.0001 | -0.002 | ||||
| 106.20 | 109.40 | 106.5% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.7100 | 102.2% | -0.00 | 0.0001 | -0.003 | ||||
| 101.30 | 104.45 | 102.7% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.7100 | 96.6% | -0.00 | 0.0001 | -0.004 | ||||
| 96.20 | 99.45 | 94.8% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.7100 | 91.2% | -0.00 | 0.0001 | -0.005 | ||||
| 91.35 | 94.45 | 91.2% | 1.00 | 0.0002 | 0.000 | 160 | 0 | 0.7100 | 85.9% | -0.00 | 0.0002 | -0.006 | ||||
| 86.10 | 89.50 | 82.2% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.7100 | 80.8% | -0.00 | 0.0002 | -0.007 | ||||
| 81.15 | 84.50 | 77.4% | 1.00 | 0.0003 | 0.000 | 170 | 0 | 0.7100 | 75.8% | -0.00 | 0.0003 | -0.008 | ||||
| 76.30 | 79.50 | 74.1% | 1.00 | 0.0004 | 0.000 | 175 | 0 | 0.7200 | 71.1% | -0.00 | 0.0004 | -0.009 | ||||
| 71.35 | 74.55 | 70.0% | 0.99 | 0.0005 | 0.000 | 180 | 0 | 0.7200 | 66.4% | -0.01 | 0.0005 | -0.011 | ||||
| 66.40 | 69.55 | 65.3% | 0.99 | 0.0006 | -0.002 | 185 | 0 | 0.7200 | 61.7% | -0.01 | 0.0006 | -0.012 | ||||
| 61.40 | 64.55 | 60.2% | 0.99 | 0.0008 | -0.004 | 190 | 0 | 0.7300 | 57.3% | -0.01 | 0.0008 | -0.014 | ||||
| 56.35 | 59.60 | 55.1% | 0.99 | 0.0010 | -0.007 | 195 | 0 | 0.7400 | 52.9% | -0.01 | 0.0010 | -0.015 | ||||
| 51.45 | 54.65 | 51.7% | 0.99 | 0.0012 | -0.009 | 200 | 0 | 0.7600 | 48.7% | -0.01 | 0.0012 | -0.017 | ||||
| 46.55 | 49.65 | 47.7% | 0.98 | 0.0016 | -0.012 | 205 | 0 | 0.7800 | 44.5% | -0.02 | 0.0016 | -0.019 | ||||
| 41.55 | 44.70 | 43.3% | 0.98 | 0.0021 | -0.015 | 210 | 0 | 0.5100 | 2 | 37.3% | -0.02 | 0.0021 | -0.021 | |||
| 36.60 | 39.75 | 39.2% | 0.97 | 0.0028 | -0.018 | 215 | 0 | 0.8800 | 46 | 36.8% | -0.03 | 0.0028 | -0.024 | |||
| 31.80 | 34.25 | 32.4% | 0.97 | 0.0039 | -0.024 | 220 | 0.0100 | 0.9100 | 53 | 32.8% | -0.04 | 0.0039 | -0.029 | |||
| 26.95 | 29.75 | 31.7% | 0.95 | 0.0058 | -0.033 | 225 | 0.2000 | 0.4500 | 31 | 26.4% | -0.05 | 0.0058 | -0.038 | |||
| 22.50 | 25.05 | 5 | 30.6% | 0.92 | 0.0087 | -0.048 | 230 | 0.5100 | 0.8600 | 4 | 50 | 26.5% | -0.08 | 0.0088 | -0.052 | |
| 18.15 | 20.60 | 1 | 29.3% | 0.87 | 0.0127 | -0.067 | 235 | 1.01 | 1.30 | 2 | 164 | 25.4% | -0.13 | 0.0128 | -0.071 | |
| 13.95 | 15.85 | 4 | 26.3% | 0.80 | 0.0173 | -0.089 | 240 | 1.78 | 2.06 | 14 | 376 | 24.5% | -0.21 | 0.0176 | -0.093 | |
| 10.55 | 12.20 | 8 | 26.4% | 0.70 | 0.0217 | -0.109 | 245 | 3.00 | 3.35 | 5 | 156 | 24.0% | -0.31 | 0.0221 | -0.112 | |
| 7.50 | 8.00 | 1 | 323 | 23.9% | 0.58 | 0.0247 | -0.122 | 250 | 4.85 | 5.25 | 5 | 111 | 23.7% | -0.43 | 0.0252 | -0.125 |
| 5.00 | 5.45 | 20 | 75 | 23.6% | 0.45 | 0.0253 | -0.122 | 255 | 7.35 | 7.75 | 2 | 45 | 23.5% | -0.56 | 0.0261 | -0.126 |
| 3.10 | 3.50 | 7 | 100 | 23.4% | 0.33 | 0.0235 | -0.111 | 260 | 10.45 | 11.45 | 1 | 22 | 24.3% | -0.68 | 0.0244 | -0.114 |
| 1.83 | 2.17 | 46 | 651 | 23.4% | 0.23 | 0.0196 | -0.091 | 265 | 14.20 | 14.95 | 1 | 5 | 23.9% | -0.79 | 0.0208 | -0.095 |
| 1.04 | 1.42 | 3 | 99 | 23.9% | 0.15 | 0.0149 | -0.069 | 270 | 16.85 | 19.30 | -0.88 | 0.0164 | -0.073 | |||
| 0.5900 | 0.8500 | 102 | 48 | 24.0% | 0.09 | 0.0106 | -0.050 | 275 | 21.70 | 24.15 | -0.94 | 0.0124 | -0.054 | |||
| 0.2700 | 0.4800 | 1 | 144 | 24.1% | 0.06 | 0.0073 | -0.037 | 280 | 26.50 | 29.20 | -0.98 | 0.0083 | -0.041 | |||
| 0.1100 | 0.9200 | 194 | 29.2% | 0.04 | 0.0052 | -0.030 | 285 | 31.30 | 35.15 | 27.7% | -0.99 | 0.0041 | -0.040 | |||
| 0.0500 | 0.7500 | 22 | 30.8% | 0.03 | 0.0040 | -0.026 | 290 | 36.30 | 40.15 | 30.7% | -1.00 | 0.0020 | -0.036 | |||
| 0 | 0.7000 | 16 | 33.0% | 0.03 | 0.0032 | -0.023 | 295 | 41.30 | 45.15 | 33.7% | -1.00 | 0.0010 | -0.039 | |||
| 0 | 0.8000 | 2 | 36.7% | 0.02 | 0.0026 | -0.022 | 300 | 46.30 | 50.15 | 36.6% | -1.00 | 0.0006 | -0.039 | |||
| 0 | 0.7600 | 10 | 39.2% | 0.02 | 0.0022 | -0.021 | 305 | 51.30 | 55.15 | 39.4% | -1.00 | 0.0003 | -0.039 | |||
| 0 | 0.7400 | 1 | 41.7% | 0.02 | 0.0018 | -0.020 | 310 | 56.30 | 60.15 | 42.1% | -1.00 | 0.0001 | -0.039 | |||
| 0 | 0.7300 | 1 | 44.3% | 0.02 | 0.0016 | -0.019 | 315 | 61.30 | 65.15 | 44.7% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.2200 | 39.3% | 0.01 | 0.0014 | -0.018 | 320 | 66.30 | 70.15 | 47.3% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.7200 | 49.2% | 0.01 | 0.0012 | -0.017 | 325 | 71.30 | 75.15 | 49.8% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.7100 | 51.5% | 0.01 | 0.0010 | -0.016 | 330 | 76.30 | 80.15 | 52.3% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.7100 | 53.9% | 0.01 | 0.0009 | -0.015 | 335 | 81.30 | 85.15 | 54.7% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.7100 | 56.2% | 0.01 | 0.0008 | -0.014 | 340 | 86.30 | 90.15 | 57.1% | -1.00 | 0.0000 | -0.039 | ||||
| 0 | 0.7100 | 58.5% | 0.01 | 0.0007 | -0.013 | 345 | 91.30 | 95.15 | 59.4% | -1.00 | 0.0000 | -0.039 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。