JNJ 期权链 Johnson & Johnson
Cboe delayed options data · 截至 12:35 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 ±15.0% (234.04–316.50) · ATM IV 25.4% · P/C 未平仓量 0.36
| 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 | |
| 135.20 | 138.80 | 14 | 42.1% | 0.99 | 0.0002 | 0.000 | 140 | 0 | 0.8100 | 2 | 44.7% | -0.01 | 0.0002 | -0.003 | ||
| 130.35 | 133.85 | 20 | 40.0% | 0.99 | 0.0002 | 0.000 | 145 | 0 | 0.6400 | 54 | 41.2% | -0.01 | 0.0002 | -0.004 | ||
| 125.45 | 128.55 | 23 | 26.4% | 0.99 | 0.0003 | 0.000 | 150 | 0 | 0.4800 | 75 | 37.8% | -0.01 | 0.0003 | -0.004 | ||
| 121.10 | 123.65 | 11 | 37.6% | 0.99 | 0.0003 | 0.000 | 155 | 0 | 0.7200 | 18 | 38.0% | -0.01 | 0.0004 | -0.005 | ||
| 115.75 | 118.80 | 13 | 30.2% | 0.99 | 0.0004 | 0.000 | 160 | 0 | 0.7700 | 7 | 36.6% | -0.01 | 0.0004 | -0.005 | ||
| 110.90 | 114.00 | 32 | 31.1% | 0.99 | 0.0005 | 0.000 | 165 | 0.0100 | 0.8200 | 12 | 35.1% | -0.01 | 0.0005 | -0.006 | ||
| 106.05 | 109.15 | 42 | 30.5% | 0.98 | 0.0006 | 0.000 | 170 | 0.0100 | 0.8700 | 38 | 33.7% | -0.02 | 0.0006 | -0.007 | ||
| 101.25 | 104.35 | 32 | 30.6% | 0.98 | 0.0007 | 0.000 | 175 | 0.0100 | 1.04 | 3 | 32.9% | -0.02 | 0.0007 | -0.008 | ||
| 96.80 | 99.80 | 24 | 33.2% | 0.98 | 0.0008 | 0.000 | 180 | 0.1100 | 1.18 | 20 | 32.2% | -0.02 | 0.0009 | -0.009 | ||
| 91.85 | 95.10 | 2,087 | 32.0% | 0.97 | 0.0010 | 0.000 | 185 | 0.0800 | 1.33 | 27 | 30.9% | -0.03 | 0.0011 | -0.010 | ||
| 87.35 | 90.20 | 2,223 | 31.6% | 0.97 | 0.0012 | 0.000 | 190 | 0.5600 | 1.12 | 241 | 30.2% | -0.04 | 0.0013 | -0.012 | ||
| 82.40 | 85.85 | 292 | 31.2% | 0.96 | 0.0014 | 0.000 | 195 | 0.9400 | 1.29 | 1 | 88 | 30.1% | -0.04 | 0.0015 | -0.014 | |
| 77.80 | 81.20 | 1,485 | 30.7% | 0.95 | 0.0017 | -0.000 | 200 | 1.04 | 1.57 | 553 | 29.2% | -0.05 | 0.0018 | -0.016 | ||
| 68.50 | 71.65 | 4 | 4,418 | 28.5% | 0.93 | 0.0024 | -0.007 | 210 | 1.39 | 2.51 | 6 | 566 | 28.3% | -0.08 | 0.0025 | -0.021 |
| 59.85 | 63.15 | 183 | 28.5% | 0.90 | 0.0032 | -0.014 | 220 | 2.95 | 3.35 | 47 | 799 | 28.2% | -0.11 | 0.0033 | -0.026 | |
| 51.15 | 54.80 | 1 | 191 | 27.6% | 0.86 | 0.0041 | -0.022 | 230 | 3.55 | 4.95 | 943 | 26.8% | -0.15 | 0.0042 | -0.032 | |
| 45.00 | 46.45 | 2 | 332 | 28.2% | 0.81 | 0.0050 | -0.029 | 240 | 5.75 | 6.65 | 77 | 1,010 | 26.4% | -0.20 | 0.0052 | -0.038 |
| 35.95 | 39.20 | 5 | 579 | 26.3% | 0.75 | 0.0060 | -0.036 | 250 | 8.50 | 9.35 | 44 | 947 | 26.3% | -0.26 | 0.0061 | -0.043 |
| 29.20 | 33.05 | 6 | 632 | 26.1% | 0.68 | 0.0068 | -0.042 | 260 | 11.25 | 13.10 | 1 | 566 | 25.9% | -0.33 | 0.0070 | -0.046 |
| 23.25 | 26.65 | 2 | 535 | 25.4% | 0.61 | 0.0074 | -0.046 | 270 | 15.00 | 17.20 | 7 | 328 | 25.4% | -0.40 | 0.0077 | -0.049 |
| 19.20 | 21.55 | 12 | 331 | 25.8% | 0.53 | 0.0078 | -0.048 | 280 | 20.15 | 21.55 | 3 | 50 | 25.1% | -0.48 | 0.0081 | -0.050 |
| 15.00 | 16.30 | 8 | 1,701 | 25.0% | 0.46 | 0.0079 | -0.048 | 290 | 24.55 | 28.20 | 18 | 24.7% | -0.56 | 0.0082 | -0.048 | |
| 10.75 | 13.30 | 7 | 1,295 | 24.8% | 0.39 | 0.0076 | -0.046 | 300 | 31.50 | 34.30 | 24.6% | -0.64 | 0.0081 | -0.045 | ||
| 8.80 | 9.75 | 60 | 522 | 24.8% | 0.32 | 0.0072 | -0.043 | 310 | 38.45 | 41.65 | 24.5% | -0.71 | 0.0078 | -0.041 | ||
| 5.60 | 7.85 | 27 | 614 | 24.3% | 0.26 | 0.0065 | -0.039 | 320 | 46.70 | 49.45 | 24.7% | -0.78 | 0.0074 | -0.037 | ||
| 4.10 | 6.05 | 6 | 105 | 24.4% | 0.20 | 0.0057 | -0.034 | 330 | 54.75 | 57.85 | 24.2% | -0.84 | 0.0072 | -0.033 | ||
| 2.93 | 4.65 | 2 | 135 | 24.5% | 0.16 | 0.0049 | -0.029 | 340 | 63.55 | 66.80 | 23.8% | -0.90 | 0.0067 | -0.030 | ||
| 2.31 | 2.98 | 50 | 24.2% | 0.12 | 0.0042 | -0.025 | 350 | 73.15 | 76.40 | 24.2% | -0.96 | 0.0074 | -0.021 | |||
| 1.51 | 2.78 | 5 | 37 | 24.9% | 0.10 | 0.0034 | -0.021 | 360 | 82.55 | 86.70 | -0.99 | 0.0018 | -0.049 | |||
| 1.10 | 2.24 | 1 | 15 | 25.3% | 0.07 | 0.0028 | -0.017 | 370 | 93.30 | 96.40 | 29.1% | -1.00 | 0.0000 | -0.052 | ||
| 0.7800 | 1.31 | 14 | 24.6% | 0.06 | 0.0023 | -0.014 | 380 | 103.30 | 106.40 | 31.2% | -1.00 | 0.0000 | -0.052 | |||
| 0.5000 | 1.25 | 11 | 25.4% | 0.05 | 0.0019 | -0.012 | 390 | 113.35 | 116.40 | 33.3% | -1.00 | 0.0000 | -0.052 | |||
| 0.2800 | 1.00 | 2 | 25.5% | 0.04 | 0.0015 | -0.010 | 400 | 123.35 | 126.40 | 35.3% | -1.00 | 0.0000 | -0.052 | |||
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。