JNJ Optionskette Johnson & Johnson

Verfall Cboe delayed options data · Stand 21:56 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±5.6% (244.25–273.40) · ATM IV 24.0% · P/C Open Interest 0.72

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
118.80	121.50		1	100.1%	1.00	0.0000	0.000	140	0	0.1500			83.3%	-0.00	0.0000	-0.001
113.80	116.50			94.1%	1.00	0.0000	0.000	145	0	0.6800			95.5%	-0.00	0.0000	-0.001
108.85	111.55			90.3%	1.00	0.0000	0.000	150	0	0.2500			79.2%	-0.00	0.0000	-0.001
103.85	106.55		1	84.7%	1.00	0.0001	0.000	155	0	0.6800			85.7%	-0.00	0.0001	-0.002
98.90	101.55			80.2%	1.00	0.0001	0.000	160	0	0.2100			69.3%	-0.00	0.0001	-0.002
93.90	96.60			75.8%	1.00	0.0001	0.000	165	0	0.6800			76.4%	-0.00	0.0001	-0.003
88.95	91.60			71.6%	1.00	0.0001	0.000	170	0	0.6900			72.2%	-0.00	0.0001	-0.003
83.95	86.65			67.4%	1.00	0.0002	0.000	175	0	0.6900			67.8%	-0.00	0.0002	-0.004
78.95	81.65			62.5%	1.00	0.0002	0.000	180	0	0.6400		4	62.9%	-0.00	0.0002	-0.004
74.00	76.65			58.6%	1.00	0.0003	0.000	185	0	0.7000		11	59.6%	-0.00	0.0003	-0.005
69.00	71.70		1	54.7%	1.00	0.0004	0.000	190	0	0.5100		4	52.9%	-0.00	0.0004	-0.006
64.05	66.70		10	50.9%	0.99	0.0005	0.000	195	0	0.3000		144	45.4%	-0.01	0.0005	-0.007
59.10	61.25		8	39.6%	0.99	0.0007	-0.001	200	0	0.1000		35	36.5%	-0.01	0.0007	-0.008
49.15	51.45		4	36.1%	0.99	0.0012	-0.005	210	0.0100	0.3200	5	332	35.5%	-0.01	0.0012	-0.011
44.20	46.90			37.5%	0.98	0.0016	-0.008	215	0	0.2900		21	31.5%	-0.02	0.0017	-0.014
38.75	41.85		28	28.1%	0.98	0.0024	-0.013	220	0.1500	0.4300	29	898	31.6%	-0.02	0.0024	-0.018
33.75	37.50			30.4%	0.97	0.0036	-0.021	225	0.0700	0.5300	4	4	28.2%	-0.03	0.0036	-0.025
29.65	32.55	4	35	31.4%	0.95	0.0053	-0.031	230	0.4200	0.6900	422	983	27.9%	-0.05	0.0054	-0.035
26.60	29.95	2	2	26.1%	0.93	0.0065	-0.038	232.5	0.2100	0.9900		2	26.4%	-0.07	0.0066	-0.041
24.25	27.65		1	25.7%	0.92	0.0078	-0.045	235	0.5900	0.8600	131	60	25.6%	-0.09	0.0079	-0.049
22.55	25.00			26.1%	0.90	0.0093	-0.053	237.5	0.7700	1.37	6	12	26.2%	-0.11	0.0094	-0.057
20.10	22.75	2	85	24.8%	0.87	0.0109	-0.062	240	1.12	1.34	189	2,145	25.1%	-0.13	0.0111	-0.066
18.30	20.70			25.8%	0.84	0.0127	-0.071	242.5	1.38	1.79	32	55	24.8%	-0.16	0.0129	-0.075
16.00	18.30			24.0%	0.81	0.0145	-0.081	245	1.88	2.19	285	37	24.7%	-0.20	0.0147	-0.084
13.75	17.35			25.5%	0.77	0.0162	-0.090	247.5	2.20	2.77	85	7	24.1%	-0.23	0.0165	-0.093
13.20	14.25	20	589	25.3%	0.73	0.0179	-0.098	250	3.05	3.45	514	2,383	24.4%	-0.28	0.0182	-0.101
11.00	12.75	15	11	24.7%	0.68	0.0194	-0.105	252.5	3.65	4.85	28	11	25.1%	-0.33	0.0197	-0.108
9.80	11.55	22	665	25.9%	0.63	0.0206	-0.111	255	4.50	5.80	15	47	24.9%	-0.38	0.0210	-0.114
8.30	9.25	6	112	24.3%	0.58	0.0214	-0.114	257.5	5.55	6.50	8	1	24.2%	-0.43	0.0219	-0.117
6.90	7.80	112	2,399	23.8%	0.52	0.0219	-0.116	260	6.50	7.95	32	3,134	24.2%	-0.49	0.0225	-0.119
5.90	6.80	20	9	24.4%	0.47	0.0220	-0.115	262.5	7.95	9.30		6	24.3%	-0.54	0.0226	-0.118
4.75	5.50	37	175	23.7%	0.41	0.0216	-0.112	265	9.35	11.05			24.6%	-0.60	0.0224	-0.116
3.85	4.50	15	13	23.5%	0.36	0.0209	-0.108	267.5	10.45	12.70			23.8%	-0.65	0.0217	-0.111
3.20	3.70	2,312	4,747	23.7%	0.31	0.0198	-0.101	270	12.15	13.95	2	837	22.7%	-0.71	0.0208	-0.105
2.18	3.25	13	5	23.4%	0.26	0.0184	-0.093	272.5	13.70	16.30			22.9%	-0.75	0.0195	-0.097
2.02	2.49	20	85	23.8%	0.22	0.0168	-0.084	275	15.05	18.85			22.7%	-0.80	0.0180	-0.088
1.30	1.90	44	15	22.8%	0.18	0.0150	-0.075	277.5	18.25	20.40			24.2%	-0.84	0.0163	-0.079
1.17	1.42	144	1,848	23.1%	0.15	0.0132	-0.065	280	20.10	22.40		95	22.6%	-0.88	0.0147	-0.069
0.6900	1.04	72	104	23.9%	0.10	0.0097	-0.047	285	24.75	27.25			24.0%	-0.94	0.0114	-0.054
0.2500	0.6000	21	1,495	22.5%	0.06	0.0068	-0.033	290	29.55	32.45			27.3%	-0.98	0.0074	-0.039
0.2200	0.5500	26		24.0%	0.04	0.0047	-0.024	295	34.10	37.45			26.6%	-1.00	0.0015	-0.032
0.1500	0.2400	71	1,441	25.0%	0.03	0.0033	-0.018	300	39.10	42.45			29.3%	-1.00	0.0000	-0.032
0	0.6200			29.5%	0.02	0.0025	-0.015	305	44.10	47.40			30.7%	-1.00	0.0000	-0.032
0	0.2000	1	1,370	27.0%	0.02	0.0020	-0.013	310	49.55	51.75				-1.00	0.0000	-0.032
0	0.5300	3	88	35.8%	0.01	0.0014	-0.012	320	59.10	61.75				-1.00	0.0000	-0.032
0	0.3100		69	37.1%	0.01	0.0011	-0.011	330	69.10	72.45			44.1%	-1.00	0.0000	-0.032
0	0.4900		24	43.7%	0.01	0.0008	-0.010	340	79.10	81.75				-1.00	0.0000	-0.032
0	0.2800		2	44.2%	0.01	0.0006	-0.009	350	89.10	92.45			52.8%	-1.00	0.0000	-0.032
0	0.6800		3	53.9%	0.01	0.0005	-0.008	360	99.10	101.75				-1.00	0.0000	-0.032
0	0.1800		30	48.6%	0.00	0.0004	-0.007	370	109.10	112.35				-1.00	0.0000	-0.032
0	0.1300	1	201	50.0%	0.00	0.0003	-0.006	380	119.10	122.35				-1.00	0.0000	-0.032

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

JNJ Optionskette Johnson & Johnson

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum