JNJ chaîne d'options Johnson & Johnson
Cboe delayed options data · au 06:35 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 ±3.8% (265.37–286.42) · ATM IV 22.8% · P/C open interest 0.69
| 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 | |
| 133.70 | 137.50 | 134.1% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.7100 | 68 | 151.5% | 0.00 | 0.0000 | 0.000 | |||
| 128.75 | 132.60 | 1 | 133.8% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.7100 | 179 | 144.4% | 0.00 | 0.0000 | 0.000 | ||
| 123.70 | 127.65 | 10 | 126.5% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.7100 | 301 | 137.5% | 0.00 | 0.0000 | 0.000 | ||
| 118.75 | 122.70 | 15 | 123.2% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.7100 | 216 | 130.8% | 0.00 | 0.0000 | -0.000 | ||
| 113.75 | 117.70 | 1 | 116.3% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.7100 | 799 | 124.3% | 0.00 | 0.0000 | -0.000 | ||
| 108.75 | 112.70 | 109.6% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.7100 | 274 | 118.0% | 0.00 | 0.0000 | -0.000 | |||
| 103.95 | 107.50 | 1 | 103.1% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.1000 | 235 | 87.7% | -0.00 | 0.0000 | -0.000 | ||
| 98.80 | 102.70 | 3 | 98.5% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0800 | 568 | 80.9% | -0.00 | 0.0000 | -0.000 | ||
| 93.90 | 97.75 | 96.5% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0400 | 468 | 71.4% | -0.00 | 0.0000 | -0.000 | |||
| 88.80 | 92.75 | 89.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0900 | 1,016 | 72.7% | -0.00 | 0.0000 | -0.001 | |||
| 83.80 | 87.70 | 83.4% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.5800 | 511 | 86.2% | -0.00 | 0.0000 | -0.001 | |||
| 78.90 | 82.75 | 78.9% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.7100 | 927 | 83.4% | -0.00 | 0.0001 | -0.002 | |||
| 74.00 | 77.55 | 1 | 413 | 70.8% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.4800 | 4,123 | 73.6% | -0.00 | 0.0001 | -0.002 | |
| 64.00 | 67.80 | 19 | 65.5% | 1.00 | 0.0002 | 0.000 | 210 | 0 | 0.1000 | 4,995 | 51.9% | -0.00 | 0.0002 | -0.004 | ||
| 54.25 | 57.45 | 1 | 52 | 53.3% | 1.00 | 0.0005 | -0.001 | 220 | 0.0100 | 0.0800 | 7,235 | 43.3% | -0.00 | 0.0005 | -0.008 | |
| 49.05 | 52.80 | 50.8% | 0.99 | 0.0007 | -0.005 | 225 | 0 | 0.2300 | 7 | 44.4% | -0.01 | 0.0007 | -0.011 | |||
| 44.25 | 47.60 | 342 | 45.8% | 0.99 | 0.0011 | -0.008 | 230 | 0.0100 | 0.2500 | 7 | 3,956 | 40.8% | -0.01 | 0.0011 | -0.014 | |
| 39.10 | 42.90 | 42.8% | 0.99 | 0.0016 | -0.013 | 235 | 0 | 0.3700 | 1 | 17 | 38.6% | -0.01 | 0.0016 | -0.018 | ||
| 34.55 | 37.25 | 3 | 298 | 35.4% | 0.98 | 0.0024 | -0.019 | 240 | 0.0500 | 0.0700 | 391 | 2,888 | 29.1% | -0.02 | 0.0024 | -0.023 |
| 29.40 | 32.65 | 33.4% | 0.97 | 0.0036 | -0.027 | 245 | 0.0500 | 0.4400 | 76 | 74 | 31.4% | -0.03 | 0.0036 | -0.031 | ||
| 26.70 | 30.45 | 32.2% | 0.97 | 0.0044 | -0.032 | 247.5 | 0.1000 | 0.2700 | 65 | 225 | 27.7% | -0.03 | 0.0045 | -0.035 | ||
| 24.40 | 27.65 | 50 | 4,175 | 28.5% | 0.96 | 0.0056 | -0.038 | 250 | 0.1000 | 0.2000 | 131 | 3,805 | 24.6% | -0.04 | 0.0056 | -0.041 |
| 21.85 | 25.50 | 1 | 28.3% | 0.95 | 0.0070 | -0.045 | 252.5 | 0.1000 | 0.4300 | 29 | 43 | 25.0% | -0.05 | 0.0071 | -0.048 | |
| 19.90 | 22.60 | 2 | 26.7% | 0.93 | 0.0089 | -0.055 | 255 | 0.0800 | 0.8000 | 195 | 517 | 25.3% | -0.07 | 0.0090 | -0.058 | |
| 17.10 | 20.85 | 6 | 26.4% | 0.91 | 0.0112 | -0.066 | 257.5 | 0.1800 | 0.9900 | 17 | 115 | 24.5% | -0.09 | 0.0114 | -0.069 | |
| 15.90 | 17.20 | 94 | 5,599 | 24.3% | 0.88 | 0.0141 | -0.081 | 260 | 0.4600 | 1.17 | 208 | 1,762 | 24.0% | -0.12 | 0.0143 | -0.083 |
| 13.10 | 15.75 | 4 | 24.2% | 0.85 | 0.0174 | -0.097 | 262.5 | 0.7100 | 1.56 | 127 | 70 | 23.7% | -0.15 | 0.0176 | -0.099 | |
| 11.00 | 13.40 | 6 | 94 | 22.9% | 0.80 | 0.0210 | -0.114 | 265 | 1.08 | 1.92 | 90 | 95 | 23.0% | -0.20 | 0.0212 | -0.116 |
| 9.05 | 11.45 | 9 | 35 | 22.6% | 0.75 | 0.0245 | -0.130 | 267.5 | 1.60 | 2.33 | 48 | 47 | 22.2% | -0.26 | 0.0248 | -0.133 |
| 8.30 | 9.10 | 343 | 13.6K | 23.5% | 0.68 | 0.0276 | -0.144 | 270 | 2.04 | 3.15 | 65 | 1,055 | 21.6% | -0.32 | 0.0280 | -0.146 |
| 6.70 | 7.40 | 80 | 130 | 23.0% | 0.61 | 0.0301 | -0.153 | 272.5 | 2.93 | 3.80 | 21 | 13 | 20.9% | -0.39 | 0.0305 | -0.156 |
| 5.30 | 6.55 | 192 | 743 | 24.1% | 0.53 | 0.0314 | -0.158 | 275 | 4.30 | 4.90 | 32 | 21.4% | -0.47 | 0.0320 | -0.161 | |
| 4.05 | 4.60 | 125 | 108 | 22.3% | 0.45 | 0.0315 | -0.157 | 277.5 | 5.45 | 6.35 | 21.3% | -0.55 | 0.0321 | -0.160 | ||
| 3.15 | 3.45 | 838 | 10.5K | 22.2% | 0.38 | 0.0302 | -0.150 | 280 | 6.90 | 7.95 | 12 | 252 | 21.3% | -0.63 | 0.0308 | -0.153 |
| 2.21 | 2.90 | 77 | 169 | 22.5% | 0.31 | 0.0278 | -0.139 | 282.5 | 7.80 | 10.35 | 20.9% | -0.70 | 0.0285 | -0.142 | ||
| 1.65 | 2.43 | 234 | 243 | 23.3% | 0.25 | 0.0247 | -0.125 | 285 | 9.95 | 12.35 | 16 | 21.9% | -0.77 | 0.0254 | -0.127 | |
| 0.9600 | 1.77 | 139 | 80 | 22.5% | 0.19 | 0.0213 | -0.109 | 287.5 | 12.00 | 14.35 | 21.9% | -0.82 | 0.0220 | -0.111 | ||
| 0.9200 | 1.24 | 548 | 10.5K | 23.3% | 0.15 | 0.0178 | -0.093 | 290 | 13.85 | 16.20 | 7 | 2 | 19.0% | -0.87 | 0.0188 | -0.095 |
| 0.3800 | 0.8500 | 74 | 19 | 22.0% | 0.11 | 0.0146 | -0.078 | 292.5 | 15.55 | 19.25 | 19.5% | -0.90 | 0.0159 | -0.081 | ||
| 0.3000 | 0.8400 | 21 | 5,327 | 23.8% | 0.09 | 0.0118 | -0.065 | 295 | 17.85 | 21.60 | -0.93 | 0.0133 | -0.074 | |||
| 0.1400 | 0.4800 | 79 | 951 | 24.6% | 0.06 | 0.0078 | -0.047 | 300 | 23.30 | 26.20 | 2 | -0.97 | 0.0098 | -0.060 | ||
| 0 | 0.3000 | 119 | 4 | 24.9% | 0.04 | 0.0054 | -0.037 | 305 | 27.75 | 31.40 | -0.99 | 0.0060 | -0.041 | |||
| 0 | 0.2000 | 2 | 299 | 26.5% | 0.03 | 0.0039 | -0.032 | 310 | 33.10 | 36.20 | -0.99 | 0.0031 | -0.035 | |||
| 0 | 0.3200 | 31.7% | 0.02 | 0.0030 | -0.028 | 315 | 37.60 | 41.25 | -1.00 | 0.0015 | -0.030 | |||||
| 0 | 0.3000 | 3 | 148 | 34.4% | 0.02 | 0.0023 | -0.024 | 320 | 42.80 | 46.40 | -1.00 | 0.0007 | -0.030 | |||
| 0 | 0.2500 | 40 | 39.3% | 0.01 | 0.0014 | -0.018 | 330 | 52.80 | 56.40 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.3100 | 11 | 46.2% | 0.01 | 0.0009 | -0.014 | 340 | 62.85 | 66.40 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.3200 | 11 | 51.7% | 0.01 | 0.0006 | -0.010 | 350 | 72.65 | 76.40 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.0500 | 1 | 46.1% | 0.00 | 0.0004 | -0.007 | 360 | 82.80 | 86.40 | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.0400 | 49.3% | 0.00 | 0.0002 | -0.005 | 370 | 92.80 | 96.40 | -1.00 | 0.0000 | -0.030 | |||||
| 0 | 0.0400 | 1 | 53.2% | 0.00 | 0.0002 | -0.004 | 380 | 102.80 | 106.40 | -1.00 | 0.0000 | -0.030 | ||||
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 — Sep 18, 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