JNJ optieketen Johnson & Johnson
Cboe delayed options data · per 15:35 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±3.7% (267.02–287.27) · ATM IV 22.3% · P/C open interest 0.68
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 135.25 | 138.10 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.7400 | 68 | 157.6% | 0.00 | 0.0000 | 0.000 | ||||
| 130.30 | 133.20 | 1 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.7400 | 179 | 150.2% | 0.00 | 0.0000 | -0.000 | |||
| 125.30 | 128.35 | 10 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.7400 | 301 | 143.1% | 0.00 | 0.0000 | -0.000 | |||
| 120.25 | 122.80 | 15 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.7400 | 216 | 136.2% | 0.00 | 0.0000 | -0.000 | |||
| 115.35 | 118.25 | 1 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.7400 | 799 | 129.6% | 0.00 | 0.0000 | -0.000 | |||
| 110.30 | 113.35 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.7400 | 274 | 123.1% | -0.00 | 0.0000 | -0.000 | ||||
| 105.35 | 108.00 | 1 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.1000 | 235 | 91.0% | -0.00 | 0.0000 | -0.000 | |||
| 100.35 | 103.30 | 3 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0100 | 568 | 70.2% | -0.00 | 0.0000 | -0.001 | |||
| 95.35 | 98.70 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0400 | 468 | 74.2% | -0.00 | 0.0000 | -0.001 | ||||
| 90.40 | 93.00 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0900 | 1,016 | 75.6% | -0.00 | 0.0000 | -0.001 | ||||
| 85.35 | 88.05 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 0.2700 | 511 | 80.7% | -0.00 | 0.0001 | -0.002 | ||||
| 80.40 | 83.45 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.2700 | 927 | 75.7% | -0.00 | 0.0001 | -0.003 | ||||
| 75.40 | 78.00 | 413 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.2700 | 4,123 | 70.9% | -0.00 | 0.0001 | -0.004 | |||
| 65.80 | 68.30 | 19 | 1.00 | 0.0003 | 0.000 | 210 | 0 | 0.1000 | 4,995 | 54.4% | -0.00 | 0.0003 | -0.007 | |||
| 55.45 | 58.05 | 51 | 0.99 | 0.0006 | 0.000 | 220 | 0.0100 | 0.1400 | 7,235 | 48.4% | -0.01 | 0.0006 | -0.011 | |||
| 50.45 | 53.40 | 0.99 | 0.0008 | 0.000 | 225 | 0 | 0.2800 | 7 | 48.1% | -0.01 | 0.0008 | -0.015 | ||||
| 45.45 | 48.70 | 1 | 342 | 0.99 | 0.0012 | 0.000 | 230 | 0.0100 | 0.2500 | 1 | 3,955 | 43.2% | -0.01 | 0.0012 | -0.018 | |
| 40.45 | 43.45 | 0.99 | 0.0016 | -0.002 | 235 | 0 | 0.3000 | 18 | 39.7% | -0.01 | 0.0017 | -0.023 | ||||
| 35.45 | 38.15 | 296 | 0.98 | 0.0024 | -0.009 | 240 | 0.0100 | 0.2800 | 9 | 2,652 | 35.2% | -0.02 | 0.0024 | -0.028 | ||
| 30.55 | 33.55 | 0.97 | 0.0034 | -0.019 | 245 | 0 | 0.3600 | 77 | 32.0% | -0.03 | 0.0034 | -0.035 | ||||
| 28.10 | 30.75 | 0.97 | 0.0041 | -0.024 | 247.5 | 0.0100 | 0.3900 | 228 | 30.3% | -0.03 | 0.0041 | -0.039 | ||||
| 25.60 | 28.60 | 2 | 4,169 | 0.96 | 0.0050 | -0.030 | 250 | 0.1000 | 0.3400 | 50 | 3,806 | 28.6% | -0.04 | 0.0050 | -0.043 | |
| 23.20 | 25.90 | 1 | 0.95 | 0.0061 | -0.036 | 252.5 | 0.0600 | 0.4700 | 47 | 27.2% | -0.05 | 0.0062 | -0.049 | |||
| 20.75 | 23.90 | 2 | 0.94 | 0.0076 | -0.045 | 255 | 0.1700 | 0.5400 | 4 | 530 | 26.4% | -0.06 | 0.0077 | -0.056 | ||
| 18.35 | 21.05 | 6 | 0.93 | 0.0095 | -0.055 | 257.5 | 0.3000 | 0.6300 | 109 | 25.5% | -0.07 | 0.0096 | -0.065 | |||
| 17.65 | 18.65 | 59 | 5,587 | 24.1% | 0.91 | 0.0120 | -0.067 | 260 | 0.5000 | 0.9100 | 51 | 1,796 | 25.6% | -0.10 | 0.0120 | -0.077 |
| 13.85 | 16.70 | 4 | 16.5% | 0.88 | 0.0149 | -0.083 | 262.5 | 0.7100 | 1.06 | 2 | 156 | 24.4% | -0.12 | 0.0151 | -0.091 | |
| 11.70 | 14.45 | 2 | 92 | 17.9% | 0.84 | 0.0183 | -0.101 | 265 | 1.01 | 1.44 | 1 | 78 | 24.0% | -0.16 | 0.0185 | -0.108 |
| 10.80 | 12.10 | 1 | 36 | 21.7% | 0.79 | 0.0219 | -0.120 | 267.5 | 1.45 | 1.94 | 10 | 88 | 23.7% | -0.21 | 0.0221 | -0.126 |
| 9.35 | 10.10 | 56 | 13.6K | 22.6% | 0.73 | 0.0253 | -0.137 | 270 | 2.06 | 2.55 | 4 | 1,056 | 23.5% | -0.27 | 0.0256 | -0.143 |
| 7.50 | 8.40 | 128 | 22.3% | 0.66 | 0.0283 | -0.152 | 272.5 | 2.75 | 3.35 | 18 | 23.1% | -0.34 | 0.0286 | -0.156 | ||
| 5.90 | 6.65 | 22 | 734 | 21.6% | 0.59 | 0.0305 | -0.161 | 275 | 3.70 | 4.40 | 2 | 30 | 23.2% | -0.41 | 0.0309 | -0.165 |
| 4.50 | 5.35 | 14 | 182 | 21.5% | 0.51 | 0.0315 | -0.165 | 277.5 | 4.85 | 5.55 | 23.1% | -0.49 | 0.0320 | -0.167 | ||
| 3.80 | 4.05 | 53 | 10.6K | 22.1% | 0.43 | 0.0313 | -0.162 | 280 | 6.10 | 6.90 | 2 | 255 | 22.8% | -0.57 | 0.0319 | -0.164 |
| 2.49 | 3.15 | 2 | 217 | 21.4% | 0.36 | 0.0299 | -0.153 | 282.5 | 7.60 | 8.40 | 22.4% | -0.65 | 0.0305 | -0.154 | ||
| 1.78 | 2.36 | 131 | 337 | 21.4% | 0.29 | 0.0273 | -0.139 | 285 | 9.20 | 10.50 | 4 | 23.0% | -0.72 | 0.0280 | -0.139 | |
| 1.26 | 1.74 | 24 | 190 | 21.5% | 0.23 | 0.0241 | -0.123 | 287.5 | 11.15 | 13.70 | 26.8% | -0.79 | 0.0247 | -0.121 | ||
| 0.8800 | 1.30 | 42 | 10.6K | 21.8% | 0.17 | 0.0204 | -0.105 | 290 | 13.20 | 14.45 | 5 | 23.3% | -0.84 | 0.0210 | -0.101 | |
| 0.6300 | 1.04 | 92 | 22.5% | 0.13 | 0.0169 | -0.087 | 292.5 | 14.85 | 17.90 | 26.4% | -0.88 | 0.0174 | -0.082 | |||
| 0.4200 | 0.8800 | 2 | 5,334 | 23.3% | 0.10 | 0.0136 | -0.072 | 295 | 17.30 | 20.20 | 28.1% | -0.92 | 0.0146 | -0.064 | ||
| 0.1700 | 0.4400 | 25 | 945 | 23.4% | 0.06 | 0.0086 | -0.049 | 300 | 22.10 | 25.05 | 2 | 31.6% | -0.96 | 0.0109 | -0.052 | |
| 0.0100 | 0.4600 | 100 | 26.0% | 0.04 | 0.0057 | -0.037 | 305 | 27.30 | 29.95 | 36.7% | -0.99 | 0.0061 | -0.065 | |||
| 0 | 0.2000 | 300 | 25.8% | 0.03 | 0.0040 | -0.030 | 310 | 32.00 | 34.95 | 39.5% | -0.99 | 0.0032 | -0.077 | |||
| 0 | 0.3400 | 31.3% | 0.02 | 0.0030 | -0.026 | 315 | 37.05 | 39.95 | 44.0% | -1.00 | 0.0016 | -0.088 | ||||
| 0 | 0.3100 | 148 | 34.1% | 0.02 | 0.0023 | -0.023 | 320 | 42.00 | 44.95 | 47.7% | -1.00 | 0.0006 | -0.095 | |||
| 0 | 0.1400 | 40 | 36.1% | 0.01 | 0.0014 | -0.018 | 330 | 52.15 | 54.95 | 56.4% | -1.00 | 0.0001 | -0.107 | |||
| 0 | 0.0900 | 11 | 39.4% | 0.01 | 0.0009 | -0.013 | 340 | 61.80 | 64.95 | 61.0% | -1.00 | 0.0000 | -0.114 | |||
| 0 | 0.1000 | 11 | 44.8% | 0.00 | 0.0006 | -0.010 | 350 | 72.10 | 74.95 | 70.2% | -1.00 | 0.0000 | -0.118 | |||
| 0 | 0.2700 | 1 | 55.7% | 0.00 | 0.0004 | -0.007 | 360 | 82.20 | 84.95 | 77.6% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 0.2700 | 60.7% | 0.00 | 0.0002 | -0.005 | 370 | 92.05 | 94.95 | 82.7% | -1.00 | 0.0000 | -0.121 | ||||
| 0 | 0.2700 | 1 | 65.5% | 0.00 | 0.0002 | -0.004 | 380 | 102.35 | 104.95 | 91.3% | -1.00 | 0.0000 | -0.121 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs