JNJ 옵션 체인 Johnson & Johnson
Cboe delayed options data · 기준일 21:38 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±5.6% (244.25–273.40) · ATM IV 24.0% · P/C 미결제약정 0.72
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | 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 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.