JNJ Optionskette Johnson & Johnson

Verfall Cboe delayed options data · Stand 18:35 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 ±3.5% (268.42–287.67) · ATM IV 21.2% · P/C Open Interest 0.68

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
136.75	139.40				1.00	0.0000	0.000	140	0	0.7400		68	158.9%	0.00	0.0000	0.000
131.75	134.25		1		1.00	0.0000	0.000	145	0	0.7400		179	151.6%	0.00	0.0000	0.000
126.75	129.25		10		1.00	0.0000	0.000	150	0	0.7400		301	144.4%	0.00	0.0000	0.000
121.75	123.70		15		1.00	0.0000	0.000	155	0	0.7400		216	137.5%	0.00	0.0000	0.000
116.75	119.50		1		1.00	0.0000	0.000	160	0	0.7400		799	130.8%	0.00	0.0000	-0.000
111.80	114.45				1.00	0.0000	0.000	165	0	0.7400		274	124.3%	0.00	0.0000	-0.000
106.80	109.35		1		1.00	0.0000	0.000	170	0	0.1000		235	92.0%	0.00	0.0000	-0.000
101.80	104.45		3		1.00	0.0000	0.000	175	0	0.0100		568	71.0%	0.00	0.0000	-0.000
96.80	98.75				1.00	0.0000	0.000	180	0	0.0400		468	75.1%	-0.00	0.0000	-0.000
91.80	94.50				1.00	0.0000	0.000	185	0	0.0900		1,016	76.5%	-0.00	0.0000	-0.000
86.85	89.30				1.00	0.0000	0.000	190	0	0.2500		511	80.9%	-0.00	0.0000	-0.001
81.85	84.45				1.00	0.0000	0.000	195	0	0.2700		927	76.7%	-0.00	0.0000	-0.001
77.00	79.35	1	413		1.00	0.0000	0.000	200	0	0.1500		4,123	66.8%	-0.00	0.0000	-0.001
66.85	69.30		19		1.00	0.0001	0.000	210	0	0.0800		4,995	53.9%	-0.00	0.0001	-0.002
56.90	59.45		51		1.00	0.0003	0.000	220	0.0100	0.0500		7,235	44.4%	-0.00	0.0003	-0.004
51.90	54.35				1.00	0.0004	0.000	225	0	0.1800		7	46.1%	-0.00	0.0004	-0.005
46.90	49.65	1	342		1.00	0.0006	0.000	230	0.0100	0.1100	8	3,955	39.8%	-0.00	0.0006	-0.007
41.90	44.80				0.99	0.0009	0.000	235	0	0.3000		18	40.6%	-0.01	0.0009	-0.009
37.30	39.45		296		0.99	0.0013	0.000	240	0.0100	0.0400	42	2,652	28.7%	-0.01	0.0013	-0.012
32.00	34.65				0.99	0.0020	0.000	245	0.0100	0.1500	23	77	29.0%	-0.01	0.0020	-0.016
29.50	32.00				0.98	0.0026	-0.003	247.5	0	0.3900		228	31.1%	-0.02	0.0026	-0.019
27.95	29.55	12	4,169	30.3%	0.98	0.0033	-0.008	250	0.0800	0.1100	105	3,806	25.7%	-0.02	0.0033	-0.022
24.60	27.05		1		0.97	0.0042	-0.014	252.5	0.0600	0.3200	2	47	26.5%	-0.03	0.0043	-0.027
22.15	25.05		2	21.6%	0.97	0.0056	-0.021	255	0.1500	0.2200	62	530	24.1%	-0.03	0.0056	-0.033
19.75	22.45		6	19.4%	0.95	0.0074	-0.031	257.5	0.2200	0.3100	6	109	23.5%	-0.05	0.0075	-0.042
18.20	19.90	70	5,587	24.8%	0.93	0.0100	-0.044	260	0.3600	0.4500	132	1,796	23.2%	-0.07	0.0100	-0.054
15.80	17.60		4	23.7%	0.90	0.0132	-0.062	262.5	0.5400	0.8700	8	156	23.9%	-0.10	0.0133	-0.070
13.65	15.50	5	92	23.9%	0.87	0.0169	-0.083	265	0.7100	1.07	7	78	22.6%	-0.13	0.0171	-0.090
11.55	12.90	1	36	21.9%	0.82	0.0208	-0.104	267.5	1.14	1.39	73	88	22.3%	-0.18	0.0210	-0.111
9.80	10.65	148	13.6K	21.6%	0.76	0.0246	-0.124	270	1.63	2.00	32	1,056	22.2%	-0.24	0.0249	-0.130
7.95	8.85	4	128	21.4%	0.70	0.0281	-0.141	272.5	2.45	2.85	21	18	22.8%	-0.31	0.0284	-0.145
6.30	7.10	35	734	21.1%	0.62	0.0310	-0.152	275	3.15	3.55	66	30	21.8%	-0.38	0.0314	-0.156
4.85	5.55	33	182	20.7%	0.54	0.0327	-0.159	277.5	4.20	4.65	11		21.7%	-0.46	0.0331	-0.161
3.80	4.30	354	10.6K	20.9%	0.46	0.0329	-0.158	280	5.45	5.85	10	255	21.4%	-0.54	0.0334	-0.160
2.80	3.25	18	217	20.8%	0.38	0.0316	-0.152	282.5	6.90	7.60	15		21.8%	-0.63	0.0322	-0.153
2.11	2.40	179	337	21.1%	0.31	0.0290	-0.141	285	8.15	9.65		4	21.6%	-0.70	0.0296	-0.141
1.54	1.76	26	190	21.2%	0.24	0.0256	-0.126	287.5	10.05	11.50			21.7%	-0.77	0.0262	-0.125
1.10	1.28	217	10.6K	21.5%	0.19	0.0219	-0.109	290	11.70	13.85		5	21.5%	-0.82	0.0224	-0.106
0.7600	1.01	1	92	22.0%	0.14	0.0181	-0.091	292.5	14.05	16.65			24.9%	-0.87	0.0185	-0.086
0.4200	0.8600	3	5,334	22.4%	0.11	0.0146	-0.074	295	16.40	18.90			26.0%	-0.91	0.0152	-0.067
0.2100	0.3000	28	945	21.9%	0.06	0.0088	-0.045	300	21.10	23.35		2	26.5%	-0.97	0.0118	-0.044
0.1200	0.1800	13	100	23.4%	0.03	0.0051	-0.028	305	25.95	28.55			31.1%	-0.99	0.0038	-0.072
0.0500	0.1000	61	300	24.2%	0.02	0.0032	-0.019	310	30.65	33.55			32.9%	-1.00	0.0005	-0.095
0	0.3400			30.8%	0.01	0.0022	-0.015	315	36.00	38.55			39.6%	-1.00	0.0000	-0.103
0	0.0600	50	148	27.1%	0.01	0.0016	-0.012	320	41.10	43.50			43.9%	-1.00	0.0000	-0.107
0	0.1400	11	40	35.7%	0.01	0.0009	-0.009	330	51.00	53.50			50.4%	-1.00	0.0000	-0.111
0	0.1000		11	39.5%	0.00	0.0005	-0.006	340	60.50	63.30				-1.00	0.0000	-0.112
0	0.1000		11	44.4%	0.00	0.0003	-0.005	350	70.85	73.50			62.3%	-1.00	0.0000	-0.113
0	0.2700		1	55.4%	0.00	0.0002	-0.003	360	81.10	83.50			71.3%	-1.00	0.0000	-0.114
0	0.2700			60.4%	0.00	0.0001	-0.003	370	90.85	93.50			74.4%	-1.00	0.0000	-0.114
0	0.6000		1	72.6%	0.00	0.0001	-0.002	380	100.85	103.50			80.1%	-1.00	0.0000	-0.114

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 — Sep 18, 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 — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie