JNJ option chain Johnson & Johnson
Cboe delayed options data · के अनुसार 21:51 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.6% (267.93–288.07) · ATM IV 22.2% · P/C open interest 0.68
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 136.90 | 140.00 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.7400 | 68 | 159.5% | 0.00 | 0.0000 | 0.000 | ||||
| 131.80 | 135.35 | 1 | 111.5% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.0100 | 179 | 98.3% | 0.00 | 0.0000 | 0.000 | ||
| 126.80 | 130.60 | 10 | 127.4% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.7400 | 301 | 145.0% | 0.00 | 0.0000 | -0.000 | ||
| 122.35 | 124.25 | 15 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.7400 | 216 | 138.0% | 0.00 | 0.0000 | -0.000 | |||
| 117.20 | 120.25 | 1 | 115.6% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.7400 | 799 | 131.3% | 0.00 | 0.0000 | -0.000 | ||
| 112.40 | 114.95 | 103.0% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.7400 | 274 | 124.8% | 0.00 | 0.0000 | -0.000 | |||
| 106.90 | 110.25 | 1 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.1000 | 235 | 92.3% | 0.00 | 0.0000 | -0.000 | |||
| 101.85 | 105.25 | 3 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0100 | 568 | 71.3% | -0.00 | 0.0000 | -0.000 | |||
| 96.90 | 99.40 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0400 | 468 | 75.4% | -0.00 | 0.0000 | -0.000 | ||||
| 91.90 | 95.55 | 83.2% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0900 | 1,016 | 76.9% | -0.00 | 0.0000 | -0.001 | |||
| 87.00 | 89.75 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.7400 | 511 | 94.6% | -0.00 | 0.0000 | -0.001 | ||||
| 81.90 | 85.55 | 71.4% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.4700 | 927 | 83.1% | -0.00 | 0.0000 | -0.001 | |||
| 77.50 | 80.35 | 1 | 413 | 79.2% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.1500 | 2 | 4,123 | 67.1% | -0.00 | 0.0001 | -0.001 |
| 67.30 | 70.40 | 19 | 64.5% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 0.1000 | 4,995 | 55.5% | -0.00 | 0.0001 | -0.003 | ||
| 56.95 | 60.50 | 51 | 43.0% | 1.00 | 0.0003 | 0.000 | 220 | 0.0100 | 0.0500 | 7,235 | 44.7% | -0.00 | 0.0003 | -0.005 | ||
| 51.95 | 55.40 | 1.00 | 0.0004 | 0.000 | 225 | 0 | 0.2600 | 7 | 48.8% | -0.00 | 0.0004 | -0.006 | ||||
| 47.50 | 50.10 | 1 | 342 | 41.2% | 1.00 | 0.0006 | 0.000 | 230 | 0.0100 | 0.1300 | 14 | 3,955 | 40.8% | -0.00 | 0.0006 | -0.008 |
| 42.00 | 45.30 | 0.99 | 0.0009 | 0.000 | 235 | 0 | 0.3000 | 18 | 40.9% | -0.01 | 0.0009 | -0.010 | ||||
| 37.00 | 40.80 | 296 | 36.7% | 0.99 | 0.0013 | 0.000 | 240 | 0.0100 | 0.0700 | 50 | 2,652 | 30.6% | -0.01 | 0.0013 | -0.013 | |
| 32.15 | 35.65 | 32.0% | 0.99 | 0.0020 | 0.000 | 245 | 0 | 0.3400 | 23 | 77 | 32.8% | -0.01 | 0.0020 | -0.017 | ||
| 29.55 | 33.00 | 22.3% | 0.98 | 0.0025 | -0.003 | 247.5 | 0 | 0.2500 | 228 | 29.1% | -0.02 | 0.0026 | -0.019 | |||
| 28.55 | 29.95 | 13 | 4,169 | 34.8% | 0.98 | 0.0032 | -0.008 | 250 | 0.0800 | 0.3700 | 114 | 3,806 | 29.8% | -0.02 | 0.0032 | -0.022 |
| 24.65 | 28.20 | 1 | 25.8% | 0.97 | 0.0042 | -0.014 | 252.5 | 0.0600 | 0.4100 | 3 | 47 | 27.8% | -0.03 | 0.0042 | -0.027 | |
| 22.30 | 25.05 | 2 | 0.97 | 0.0055 | -0.021 | 255 | 0.1500 | 0.4000 | 68 | 530 | 26.3% | -0.03 | 0.0055 | -0.033 | ||
| 19.75 | 23.00 | 6 | 19.8% | 0.95 | 0.0073 | -0.031 | 257.5 | 0.1600 | 0.5500 | 6 | 109 | 25.2% | -0.05 | 0.0073 | -0.042 | |
| 18.20 | 19.75 | 78 | 5,587 | 20.0% | 0.93 | 0.0098 | -0.044 | 260 | 0.3200 | 0.7100 | 152 | 1,796 | 24.9% | -0.07 | 0.0098 | -0.054 |
| 15.10 | 18.50 | 4 | 22.2% | 0.91 | 0.0129 | -0.062 | 262.5 | 0.4700 | 0.8900 | 11 | 156 | 24.0% | -0.09 | 0.0130 | -0.071 | |
| 13.65 | 15.50 | 5 | 92 | 22.1% | 0.87 | 0.0165 | -0.083 | 265 | 0.6100 | 0.9900 | 8 | 78 | 22.2% | -0.13 | 0.0167 | -0.091 |
| 11.15 | 13.05 | 1 | 36 | 19.4% | 0.82 | 0.0203 | -0.105 | 267.5 | 0.7000 | 1.66 | 78 | 88 | 22.1% | -0.18 | 0.0205 | -0.111 |
| 10.25 | 11.00 | 187 | 13.6K | 22.9% | 0.77 | 0.0241 | -0.124 | 270 | 1.53 | 2.04 | 47 | 1,056 | 22.5% | -0.24 | 0.0244 | -0.130 |
| 8.35 | 9.15 | 8 | 128 | 22.3% | 0.70 | 0.0277 | -0.140 | 272.5 | 1.88 | 2.95 | 115 | 18 | 22.1% | -0.30 | 0.0280 | -0.145 |
| 6.55 | 7.40 | 41 | 734 | 21.6% | 0.63 | 0.0307 | -0.152 | 275 | 2.57 | 3.90 | 183 | 30 | 21.8% | -0.37 | 0.0311 | -0.156 |
| 5.10 | 6.00 | 40 | 182 | 21.6% | 0.55 | 0.0327 | -0.158 | 277.5 | 4.00 | 5.05 | 11 | 22.8% | -0.45 | 0.0331 | -0.161 | |
| 4.10 | 4.60 | 421 | 10.6K | 21.8% | 0.47 | 0.0331 | -0.159 | 280 | 4.65 | 6.20 | 19 | 255 | 21.1% | -0.54 | 0.0336 | -0.161 |
| 2.78 | 3.85 | 18 | 217 | 21.8% | 0.39 | 0.0319 | -0.153 | 282.5 | 5.80 | 8.15 | 15 | 21.4% | -0.62 | 0.0324 | -0.154 | |
| 1.63 | 2.81 | 262 | 337 | 20.5% | 0.32 | 0.0293 | -0.143 | 285 | 7.30 | 9.60 | 4 | 20.4% | -0.69 | 0.0299 | -0.143 | |
| 1.28 | 1.89 | 141 | 190 | 20.5% | 0.25 | 0.0260 | -0.129 | 287.5 | 9.75 | 11.50 | 22.1% | -0.76 | 0.0266 | -0.128 | ||
| 1.10 | 1.40 | 226 | 10.6K | 21.6% | 0.20 | 0.0222 | -0.112 | 290 | 11.70 | 13.80 | 5 | 22.9% | -0.82 | 0.0228 | -0.110 | |
| 0.4400 | 1.35 | 1 | 92 | 21.8% | 0.15 | 0.0185 | -0.095 | 292.5 | 13.70 | 15.95 | 22.7% | -0.86 | 0.0190 | -0.091 | ||
| 0.2500 | 1.02 | 3 | 5,334 | 22.1% | 0.11 | 0.0150 | -0.078 | 295 | 15.40 | 18.80 | 23.3% | -0.90 | 0.0153 | -0.072 | ||
| 0.1500 | 0.6300 | 29 | 945 | 23.8% | 0.06 | 0.0093 | -0.050 | 300 | 19.90 | 23.00 | 2 | -0.96 | 0.0120 | -0.044 | ||
| 0.1200 | 0.3800 | 13 | 100 | 25.5% | 0.04 | 0.0057 | -0.033 | 305 | 25.85 | 28.35 | 32.6% | -0.99 | 0.0064 | -0.056 | ||
| 0 | 0.2000 | 61 | 300 | 25.1% | 0.02 | 0.0037 | -0.024 | 310 | 30.65 | 33.35 | 35.5% | -1.00 | 0.0017 | -0.079 | ||
| 0 | 0.3400 | 30.6% | 0.02 | 0.0026 | -0.019 | 315 | 35.10 | 38.45 | 35.6% | -1.00 | 0.0005 | -0.091 | ||||
| 0 | 0.2800 | 60 | 148 | 32.9% | 0.01 | 0.0019 | -0.017 | 320 | 39.90 | 43.45 | 36.2% | -1.00 | 0.0000 | -0.097 | ||
| 0 | 0.1400 | 11 | 40 | 35.6% | 0.01 | 0.0012 | -0.013 | 330 | 50.20 | 52.90 | -1.00 | 0.0000 | -0.103 | |||
| 0 | 0.1000 | 11 | 39.4% | 0.01 | 0.0007 | -0.010 | 340 | 60.35 | 63.45 | 55.8% | -1.00 | 0.0000 | -0.106 | |||
| 0 | 0.1000 | 11 | 44.4% | 0.00 | 0.0005 | -0.008 | 350 | 70.25 | 73.45 | 61.1% | -1.00 | 0.0000 | -0.108 | |||
| 0 | 0.2700 | 1 | 55.3% | 0.00 | 0.0003 | -0.006 | 360 | 79.75 | 83.40 | -1.00 | 0.0000 | -0.110 | ||||
| 0 | 0.2700 | 60.3% | 0.00 | 0.0002 | -0.005 | 370 | 90.05 | 93.45 | 69.9% | -1.00 | 0.0000 | -0.110 | ||||
| 0 | 0.7400 | 1 | 74.8% | 0.00 | 0.0002 | -0.004 | 380 | 100.60 | 102.95 | 76.3% | -1.00 | 0.0000 | -0.110 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs