JNJ chaîne d'options Johnson & Johnson
Cboe delayed options data · au 18:39 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.8% (244.81–274.75) · ATM IV 24.6% · P/C open interest 0.72
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 118.30 | 121.50 | 1 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.1500 | 83.4% | -0.00 | 0.0000 | -0.001 | ||||
| 113.30 | 116.55 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.6800 | 95.7% | -0.00 | 0.0000 | -0.001 | |||||
| 108.50 | 111.55 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.2500 | 79.4% | -0.00 | 0.0000 | -0.001 | |||||
| 103.40 | 106.60 | 1 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.6800 | 85.9% | -0.00 | 0.0001 | -0.002 | ||||
| 98.50 | 101.60 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.2100 | 69.4% | -0.00 | 0.0001 | -0.002 | |||||
| 93.40 | 96.40 | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.6800 | 76.6% | -0.00 | 0.0001 | -0.003 | |||||
| 88.40 | 91.65 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.6900 | 72.4% | -0.00 | 0.0001 | -0.003 | |||||
| 83.40 | 86.65 | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.6900 | 68.0% | -0.00 | 0.0002 | -0.004 | |||||
| 78.45 | 81.70 | 1.00 | 0.0002 | 0.000 | 180 | 0 | 0.2400 | 4 | 55.0% | -0.00 | 0.0002 | -0.005 | ||||
| 73.45 | 76.70 | 1.00 | 0.0003 | 0.000 | 185 | 0 | 0.5000 | 11 | 56.8% | -0.00 | 0.0003 | -0.005 | ||||
| 68.50 | 71.75 | 1 | 1.00 | 0.0004 | 0.000 | 190 | 0 | 0.3100 | 4 | 49.4% | -0.00 | 0.0004 | -0.006 | |||
| 63.50 | 66.75 | 10 | 0.99 | 0.0005 | 0.000 | 195 | 0 | 0.3000 | 144 | 45.6% | -0.01 | 0.0005 | -0.007 | |||
| 58.55 | 61.80 | 8 | 0.99 | 0.0007 | -0.001 | 200 | 0 | 0.1000 | 35 | 36.6% | -0.01 | 0.0007 | -0.008 | |||
| 48.75 | 51.85 | 4 | 0.99 | 0.0012 | -0.005 | 210 | 0.0400 | 0.1000 | 5 | 332 | 31.8% | -0.01 | 0.0012 | -0.011 | ||
| 43.70 | 46.75 | 0.98 | 0.0016 | -0.008 | 215 | 0.0100 | 0.2800 | 21 | 31.7% | -0.02 | 0.0016 | -0.014 | ||||
| 39.15 | 41.80 | 28 | 0.98 | 0.0023 | -0.013 | 220 | 0.1500 | 0.2200 | 18 | 898 | 29.5% | -0.02 | 0.0023 | -0.018 | ||
| 34.35 | 36.95 | 0.97 | 0.0034 | -0.020 | 225 | 0.2200 | 0.4000 | 2 | 4 | 28.6% | -0.03 | 0.0035 | -0.024 | |||
| 29.40 | 31.75 | 3 | 35 | 0.95 | 0.0051 | -0.030 | 230 | 0.4200 | 0.4700 | 412 | 983 | 26.9% | -0.05 | 0.0052 | -0.034 | |
| 27.40 | 29.35 | 2 | 2 | 20.3% | 0.94 | 0.0062 | -0.036 | 232.5 | 0.4300 | 0.8100 | 2 | 27.0% | -0.07 | 0.0063 | -0.040 | |
| 24.60 | 27.50 | 1 | 21.5% | 0.92 | 0.0075 | -0.044 | 235 | 0.5700 | 0.8200 | 128 | 60 | 25.7% | -0.08 | 0.0076 | -0.047 | |
| 23.35 | 25.05 | 25.8% | 0.90 | 0.0090 | -0.052 | 237.5 | 0.8800 | 1.15 | 5 | 12 | 26.2% | -0.10 | 0.0091 | -0.055 | ||
| 20.35 | 22.75 | 2 | 85 | 22.4% | 0.87 | 0.0106 | -0.061 | 240 | 1.16 | 1.43 | 167 | 2,145 | 25.9% | -0.13 | 0.0107 | -0.064 |
| 18.50 | 20.95 | 24.6% | 0.85 | 0.0123 | -0.070 | 242.5 | 1.48 | 1.77 | 31 | 55 | 25.5% | -0.16 | 0.0125 | -0.073 | ||
| 16.50 | 18.30 | 23.1% | 0.81 | 0.0141 | -0.079 | 245 | 1.92 | 2.21 | 269 | 37 | 25.3% | -0.19 | 0.0143 | -0.083 | ||
| 14.40 | 16.90 | 24.1% | 0.78 | 0.0158 | -0.089 | 247.5 | 2.40 | 2.76 | 84 | 7 | 25.0% | -0.23 | 0.0161 | -0.092 | ||
| 13.40 | 14.35 | 11 | 589 | 24.4% | 0.73 | 0.0175 | -0.097 | 250 | 3.05 | 3.40 | 497 | 2,383 | 24.8% | -0.27 | 0.0178 | -0.100 |
| 10.95 | 12.50 | 14 | 11 | 22.8% | 0.69 | 0.0190 | -0.104 | 252.5 | 3.70 | 4.40 | 28 | 11 | 24.9% | -0.32 | 0.0194 | -0.107 |
| 9.95 | 10.80 | 16 | 665 | 23.7% | 0.64 | 0.0202 | -0.110 | 255 | 4.65 | 5.05 | 14 | 47 | 24.5% | -0.37 | 0.0206 | -0.113 |
| 8.35 | 9.50 | 5 | 112 | 23.7% | 0.59 | 0.0212 | -0.115 | 257.5 | 5.50 | 6.45 | 7 | 1 | 24.8% | -0.42 | 0.0216 | -0.117 |
| 7.55 | 7.85 | 90 | 2,399 | 24.1% | 0.53 | 0.0217 | -0.117 | 260 | 6.80 | 7.75 | 20 | 3,134 | 25.1% | -0.48 | 0.0222 | -0.119 |
| 5.85 | 6.65 | 17 | 9 | 23.2% | 0.48 | 0.0218 | -0.116 | 262.5 | 7.80 | 9.30 | 6 | 25.0% | -0.53 | 0.0224 | -0.119 | |
| 5.25 | 5.50 | 29 | 175 | 23.8% | 0.42 | 0.0215 | -0.114 | 265 | 9.35 | 10.70 | 25.0% | -0.59 | 0.0222 | -0.117 | ||
| 4.30 | 4.60 | 12 | 13 | 23.8% | 0.37 | 0.0209 | -0.110 | 267.5 | 10.90 | 12.50 | 25.4% | -0.64 | 0.0217 | -0.113 | ||
| 3.50 | 3.70 | 2,294 | 4,747 | 23.6% | 0.32 | 0.0199 | -0.104 | 270 | 12.65 | 14.30 | 837 | 25.6% | -0.69 | 0.0208 | -0.107 | |
| 2.80 | 3.05 | 11 | 5 | 23.6% | 0.28 | 0.0186 | -0.096 | 272.5 | 14.35 | 16.25 | 25.7% | -0.74 | 0.0196 | -0.100 | ||
| 2.21 | 2.47 | 12 | 85 | 23.6% | 0.23 | 0.0170 | -0.087 | 275 | 15.65 | 18.35 | 24.8% | -0.79 | 0.0182 | -0.091 | ||
| 1.73 | 1.92 | 44 | 15 | 23.4% | 0.19 | 0.0154 | -0.078 | 277.5 | 18.25 | 20.25 | 25.9% | -0.83 | 0.0166 | -0.082 | ||
| 1.32 | 1.49 | 114 | 1,848 | 23.3% | 0.16 | 0.0136 | -0.068 | 280 | 19.85 | 22.40 | 95 | 24.7% | -0.87 | 0.0150 | -0.072 | |
| 0.7100 | 0.9000 | 55 | 104 | 23.1% | 0.10 | 0.0101 | -0.050 | 285 | 24.60 | 27.20 | 27.1% | -0.93 | 0.0117 | -0.055 | ||
| 0.4500 | 0.5500 | 18 | 1,495 | 23.6% | 0.07 | 0.0071 | -0.035 | 290 | 29.30 | 32.20 | 29.4% | -0.98 | 0.0085 | -0.040 | ||
| 0.2400 | 0.3500 | 26 | 23.8% | 0.04 | 0.0049 | -0.025 | 295 | 34.25 | 37.00 | 31.6% | -1.00 | 0.0022 | -0.031 | |||
| 0.1500 | 0.2000 | 31 | 1,441 | 24.2% | 0.03 | 0.0034 | -0.018 | 300 | 39.25 | 42.15 | 35.4% | -1.00 | 0.0000 | -0.031 | ||
| 0.0100 | 0.4200 | 27.5% | 0.02 | 0.0026 | -0.015 | 305 | 44.25 | 47.25 | 38.9% | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.2000 | 1 | 1,370 | 26.7% | 0.02 | 0.0021 | -0.014 | 310 | 49.25 | 52.10 | 41.0% | -1.00 | 0.0000 | -0.031 | ||
| 0 | 0.3300 | 88 | 33.0% | 0.01 | 0.0014 | -0.012 | 320 | 59.25 | 62.15 | 46.9% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.3100 | 69 | 36.8% | 0.01 | 0.0011 | -0.011 | 330 | 69.10 | 72.25 | 51.9% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.2900 | 24 | 40.4% | 0.01 | 0.0008 | -0.010 | 340 | 79.10 | 82.25 | 56.9% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.2800 | 2 | 43.9% | 0.01 | 0.0006 | -0.009 | 350 | 89.25 | 92.25 | 62.7% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.6800 | 3 | 53.6% | 0.01 | 0.0005 | -0.008 | 360 | 99.30 | 102.25 | 67.6% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.1800 | 30 | 48.3% | 0.00 | 0.0004 | -0.007 | 370 | 109.25 | 112.25 | 71.7% | -1.00 | 0.0000 | -0.031 | |||
| 0 | 0.1300 | 1 | 201 | 49.6% | 0.00 | 0.0003 | -0.006 | 380 | 119.05 | 122.15 | 73.7% | -1.00 | 0.0000 | -0.031 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs