JNJ rantai opsi Johnson & Johnson
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±15.8% (234.03–321.98) · ATM IV 25.3% · P/C open interest 0.02
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 113.75 | 117.50 | 1 | 33.6% | 0.98 | 0.0006 | 0.000 | 165 | 0 | 0.9000 | 34.1% | -0.02 | 0.0006 | -0.007 | |||
| 109.50 | 112.50 | 2 | 34.8% | 0.98 | 0.0007 | 0.000 | 170 | 0.2800 | 1.05 | 34.6% | -0.02 | 0.0007 | -0.008 | |||
| 104.60 | 107.80 | 33.8% | 0.97 | 0.0008 | 0.000 | 175 | 0.1400 | 1.07 | 2 | 32.3% | -0.03 | 0.0008 | -0.009 | |||
| 99.95 | 102.50 | 2 | 31.4% | 0.97 | 0.0009 | 0.000 | 180 | 0.2700 | 1.47 | 5 | 32.7% | -0.03 | 0.0010 | -0.011 | ||
| 95.35 | 97.80 | 2,000 | 31.5% | 0.97 | 0.0011 | 0.000 | 185 | 0.2000 | 1.72 | 3 | 31.6% | -0.04 | 0.0011 | -0.012 | ||
| 90.70 | 93.10 | 1,002 | 31.1% | 0.96 | 0.0013 | -0.001 | 190 | 0.5800 | 1.84 | 1 | 2 | 31.3% | -0.04 | 0.0013 | -0.013 | |
| 86.05 | 88.45 | 26 | 30.5% | 0.95 | 0.0015 | -0.003 | 195 | 0.7200 | 2.18 | 1 | 30.7% | -0.05 | 0.0015 | -0.015 | ||
| 81.50 | 83.90 | 23 | 30.3% | 0.94 | 0.0017 | -0.005 | 200 | 1.11 | 2.47 | 7 | 30.4% | -0.06 | 0.0018 | -0.016 | ||
| 72.50 | 75.25 | 15 | 29.9% | 0.92 | 0.0023 | -0.010 | 210 | 1.50 | 3.20 | 3 | 28.8% | -0.08 | 0.0024 | -0.020 | ||
| 63.60 | 66.95 | 3 | 29.2% | 0.89 | 0.0030 | -0.016 | 220 | 2.51 | 4.75 | 3 | 20 | 28.7% | -0.11 | 0.0031 | -0.025 | |
| 55.55 | 58.25 | 1 | 28.3% | 0.86 | 0.0038 | -0.022 | 230 | 3.30 | 6.40 | 1 | 4 | 27.5% | -0.15 | 0.0039 | -0.030 | |
| 47.45 | 49.80 | 26.9% | 0.81 | 0.0046 | -0.028 | 240 | 6.00 | 8.00 | 27.3% | -0.19 | 0.0047 | -0.035 | ||||
| 40.75 | 42.90 | 27.2% | 0.76 | 0.0054 | -0.034 | 250 | 8.45 | 10.40 | 1 | 26.7% | -0.25 | 0.0056 | -0.040 | |||
| 33.20 | 35.95 | 6 | 25.9% | 0.70 | 0.0062 | -0.039 | 260 | 11.10 | 14.00 | 5 | 26.3% | -0.31 | 0.0064 | -0.044 | ||
| 27.45 | 30.20 | 4 | 1 | 25.9% | 0.63 | 0.0068 | -0.043 | 270 | 15.05 | 17.15 | 25.6% | -0.38 | 0.0070 | -0.046 | ||
| 21.75 | 25.15 | 4 | 1 | 25.5% | 0.56 | 0.0071 | -0.045 | 280 | 19.85 | 21.20 | 25.1% | -0.45 | 0.0075 | -0.048 | ||
| 17.55 | 20.15 | 6 | 25.2% | 0.49 | 0.0073 | -0.046 | 290 | 24.90 | 27.80 | 28 | 25.4% | -0.53 | 0.0077 | -0.048 | ||
| 13.35 | 16.25 | 8 | 188 | 24.8% | 0.42 | 0.0072 | -0.045 | 300 | 31.15 | 32.85 | 24.7% | -0.60 | 0.0077 | -0.046 | ||
| 10.75 | 12.65 | 25 | 2 | 24.8% | 0.36 | 0.0069 | -0.043 | 310 | 37.45 | 40.80 | 24.9% | -0.67 | 0.0075 | -0.043 | ||
| 7.45 | 9.80 | 24.1% | 0.30 | 0.0064 | -0.040 | 320 | 45.35 | 46.90 | 24.2% | -0.74 | 0.0072 | -0.039 | ||||
| 5.25 | 8.40 | 2 | 24.4% | 0.25 | 0.0059 | -0.036 | 330 | 53.00 | 56.25 | 24.8% | -0.80 | 0.0069 | -0.036 | |||
| 3.85 | 7.05 | 1 | 24.8% | 0.20 | 0.0052 | -0.032 | 340 | 61.50 | 64.90 | 24.8% | -0.86 | 0.0067 | -0.034 | |||
| 2.55 | 5.20 | 2 | 24.2% | 0.16 | 0.0046 | -0.028 | 350 | 71.00 | 73.50 | 24.8% | -0.91 | 0.0067 | -0.032 | |||
| 1.97 | 4.40 | 24.9% | 0.13 | 0.0039 | -0.024 | 360 | 79.95 | 83.55 | 25.0% | -0.96 | 0.0067 | -0.027 | ||||
| 1.49 | 3.55 | 25.2% | 0.10 | 0.0033 | -0.020 | 370 | 89.55 | 93.50 | -0.99 | 0.0014 | -0.036 | |||||
| 1.08 | 2.55 | 25.0% | 0.08 | 0.0027 | -0.017 | 380 | 100.15 | 102.95 | -1.00 | 0.0000 | -0.036 | |||||
| 1.08 | 1.50 | 24.7% | 0.06 | 0.0023 | -0.014 | 390 | 109.80 | 113.45 | -1.00 | 0.0000 | -0.036 | |||||
| 0.1000 | 1.94 | 25.1% | 0.05 | 0.0019 | -0.012 | 400 | 119.65 | 123.45 | -1.00 | 0.0000 | -0.036 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Apr 16, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.