JNJ cadena de opciones Johnson & Johnson
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±21.3% (204.21–314.86) · ATM IV 25.3% · P/C interés abierto 0.79
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 130.30 | 134.00 | 6 | 38.9% | 0.98 | 0.0004 | 0.000 | 130 | 0.3300 | 0.8300 | 52 | 34.0% | -0.02 | 0.0004 | -0.004 | ||
| 125.75 | 129.35 | 5 | 37.9% | 0.98 | 0.0005 | 0.000 | 135 | 0.4300 | 0.9500 | 21 | 33.4% | -0.02 | 0.0005 | -0.005 | ||
| 121.00 | 124.50 | 5 | 35.7% | 0.98 | 0.0006 | 0.000 | 140 | 0.5400 | 1.08 | 36 | 32.7% | -0.02 | 0.0006 | -0.005 | ||
| 116.50 | 119.85 | 23 | 34.9% | 0.97 | 0.0007 | 0.000 | 145 | 0.6800 | 1.21 | 24 | 32.0% | -0.03 | 0.0007 | -0.006 | ||
| 112.00 | 115.25 | 6 | 34.1% | 0.97 | 0.0008 | 0.000 | 150 | 0.8600 | 1.43 | 38 | 31.5% | -0.03 | 0.0008 | -0.007 | ||
| 107.50 | 110.65 | 17 | 33.2% | 0.97 | 0.0009 | 0.000 | 155 | 1.08 | 1.66 | 22 | 31.1% | -0.04 | 0.0010 | -0.008 | ||
| 103.00 | 106.20 | 23 | 32.6% | 0.96 | 0.0010 | 0.000 | 160 | 1.34 | 1.88 | 1 | 25 | 30.5% | -0.04 | 0.0011 | -0.009 | |
| 98.50 | 101.90 | 17 | 32.1% | 0.95 | 0.0012 | 0.000 | 165 | 1.61 | 2.25 | 1 | 14 | 30.2% | -0.05 | 0.0013 | -0.010 | |
| 94.00 | 97.20 | 40 | 30.9% | 0.94 | 0.0014 | 0.000 | 170 | 1.94 | 2.82 | 38 | 30.1% | -0.06 | 0.0014 | -0.011 | ||
| 89.50 | 93.05 | 332 | 30.5% | 0.94 | 0.0016 | -0.000 | 175 | 2.13 | 3.10 | 78 | 29.2% | -0.07 | 0.0016 | -0.012 | ||
| 85.50 | 88.60 | 170 | 30.2% | 0.93 | 0.0018 | -0.002 | 180 | 2.57 | 3.55 | 23 | 28.8% | -0.08 | 0.0019 | -0.013 | ||
| 81.00 | 84.55 | 32 | 29.6% | 0.91 | 0.0020 | -0.004 | 185 | 3.25 | 4.15 | 328 | 28.7% | -0.09 | 0.0021 | -0.015 | ||
| 77.00 | 80.35 | 76 | 29.3% | 0.90 | 0.0022 | -0.006 | 190 | 3.65 | 4.80 | 132 | 28.2% | -0.10 | 0.0023 | -0.016 | ||
| 73.00 | 76.20 | 51 | 28.9% | 0.89 | 0.0025 | -0.008 | 195 | 4.35 | 5.50 | 118 | 28.0% | -0.12 | 0.0026 | -0.017 | ||
| 69.00 | 72.20 | 263 | 28.6% | 0.87 | 0.0028 | -0.010 | 200 | 5.10 | 6.35 | 273 | 27.7% | -0.13 | 0.0029 | -0.019 | ||
| 61.90 | 64.40 | 207 | 28.3% | 0.84 | 0.0033 | -0.014 | 210 | 6.85 | 8.30 | 250 | 27.2% | -0.17 | 0.0034 | -0.021 | ||
| 54.00 | 57.00 | 150 | 27.2% | 0.80 | 0.0039 | -0.017 | 220 | 9.05 | 10.75 | 279 | 26.8% | -0.21 | 0.0040 | -0.024 | ||
| 47.00 | 49.95 | 71 | 26.5% | 0.75 | 0.0044 | -0.021 | 230 | 11.70 | 13.50 | 528 | 26.3% | -0.26 | 0.0046 | -0.027 | ||
| 40.65 | 43.05 | 360 | 25.7% | 0.71 | 0.0049 | -0.024 | 240 | 15.00 | 17.15 | 519 | 26.1% | -0.31 | 0.0052 | -0.029 | ||
| 34.80 | 37.35 | 371 | 25.4% | 0.65 | 0.0053 | -0.026 | 250 | 18.85 | 20.80 | 516 | 25.6% | -0.36 | 0.0056 | -0.030 | ||
| 29.55 | 32.50 | 232 | 25.3% | 0.60 | 0.0056 | -0.028 | 260 | 23.35 | 25.25 | 131 | 25.3% | -0.42 | 0.0061 | -0.031 | ||
| 24.95 | 27.60 | 159 | 25.0% | 0.55 | 0.0058 | -0.029 | 270 | 28.30 | 30.15 | 251 | 24.9% | -0.48 | 0.0064 | -0.032 | ||
| 21.05 | 23.40 | 554 | 24.8% | 0.49 | 0.0059 | -0.029 | 280 | 34.05 | 36.00 | 162 | 24.7% | -0.55 | 0.0067 | -0.032 | ||
| 17.15 | 19.95 | 216 | 24.5% | 0.44 | 0.0058 | -0.029 | 290 | 40.25 | 42.30 | 82 | 24.5% | -0.61 | 0.0069 | -0.032 | ||
| 15.20 | 16.60 | 132 | 24.8% | 0.39 | 0.0057 | -0.028 | 300 | 47.20 | 50.25 | 2 | 24.8% | -0.67 | 0.0070 | -0.031 | ||
| 12.65 | 14.00 | 578 | 24.8% | 0.34 | 0.0055 | -0.027 | 310 | 54.35 | 57.05 | 2 | 24.1% | -0.73 | 0.0070 | -0.030 | ||
| 9.35 | 11.60 | 206 | 24.1% | 0.29 | 0.0052 | -0.026 | 320 | 62.50 | 66.00 | 24.6% | -0.79 | 0.0067 | -0.027 | |||
| 7.60 | 9.85 | 282 | 24.1% | 0.25 | 0.0048 | -0.024 | 330 | 71.00 | 74.50 | 1 | 24.6% | -0.85 | 0.0062 | -0.023 | ||
| 6.15 | 8.05 | 10 | 24.0% | 0.22 | 0.0045 | -0.022 | 340 | 80.00 | 83.50 | 24.7% | -0.89 | 0.0053 | -0.017 | |||
| 5.00 | 6.65 | 414 | 24.0% | 0.19 | 0.0041 | -0.020 | 350 | 89.35 | 92.50 | 24.4% | -0.93 | 0.0053 | -0.010 | |||
| 4.50 | 5.65 | 27 | 24.5% | 0.16 | 0.0037 | -0.018 | 360 | 99.00 | 102.00 | 32 | 24.5% | -0.97 | 0.0051 | -0.008 | ||
| 3.40 | 4.70 | 4 | 24.3% | 0.14 | 0.0033 | -0.016 | 370 | 108.50 | 112.00 | -0.99 | 0.0012 | -0.036 | ||||
| 2.95 | 3.95 | 3 | 24.6% | 0.12 | 0.0029 | -0.015 | 380 | 118.50 | 122.00 | -1.00 | 0.0000 | -0.036 | ||||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Dec 17, 2027
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.