JNJ opsiyon zinciri Johnson & Johnson

Vade Cboe delayed options data · itibarıyla 09:38 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±5.5% (241.32–269.68) · ATM IV 23.4% · P/C açık pozisyon 0.72

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
112.70	116.10		1	79.5%	1.00	0.0000	0.000	140	0	0.1500			79.5%	-0.00	0.0000	-0.001
107.70	110.65				1.00	0.0000	0.000	145	0	0.7100			91.8%	-0.00	0.0000	-0.001
102.70	105.50				1.00	0.0000	0.000	150	0	0.2500			75.4%	-0.00	0.0000	-0.001
98.30	100.95		1	77.3%	1.00	0.0001	0.000	155	0	0.6800			81.5%	-0.00	0.0001	-0.002
92.80	96.25			66.2%	1.00	0.0001	0.000	160	0	0.2100			65.6%	-0.00	0.0001	-0.002
87.75	91.30			60.6%	1.00	0.0001	0.000	165	0	0.6900			72.5%	-0.00	0.0001	-0.003
82.80	86.35			58.8%	1.00	0.0002	0.000	170	0	0.4800			64.5%	-0.00	0.0002	-0.003
78.40	80.80			55.2%	1.00	0.0002	0.000	175	0	0.6900			63.8%	-0.00	0.0002	-0.004
72.85	75.60				1.00	0.0003	0.000	180	0	0.2900		4	52.6%	-0.00	0.0003	-0.005
68.50	70.65			43.3%	1.00	0.0004	0.000	185	0	0.4400		11	51.8%	-0.00	0.0004	-0.006
62.90	66.40		1	43.5%	0.99	0.0005	0.000	190	0	0.1300		4	40.8%	-0.01	0.0005	-0.007
57.95	60.70		10		0.99	0.0007	-0.001	195	0	0.2200		144	40.2%	-0.01	0.0007	-0.008
53.55	56.45		8	45.2%	0.99	0.0009	-0.003	200	0	0.3100		35	38.6%	-0.01	0.0009	-0.009
43.85	46.55		4	39.8%	0.98	0.0016	-0.007	210	0.0100	0.1500	37	332	28.9%	-0.01	0.0016	-0.013
38.70	40.90			28.2%	0.98	0.0023	-0.011	215	0.0100	0.3500	23	21	29.0%	-0.02	0.0023	-0.016
33.85	36.40		28	30.4%	0.97	0.0034	-0.018	220	0.2000	0.3400	39	898	27.5%	-0.03	0.0035	-0.022
29.05	31.20			26.3%	0.95	0.0052	-0.027	225	0.2300	0.6300	4	4	26.2%	-0.05	0.0053	-0.031
24.10	26.75	2	35	25.3%	0.92	0.0078	-0.040	230	0.6300	0.7800	70	983	25.2%	-0.08	0.0079	-0.044
22.30	24.35	2	2	26.2%	0.90	0.0094	-0.048	232.5	0.6200	1.09	2	2	24.4%	-0.10	0.0095	-0.051
19.85	22.00	1	1	24.6%	0.87	0.0112	-0.057	235	1.05	1.27	60	60	24.3%	-0.13	0.0113	-0.060
17.45	20.15			24.4%	0.84	0.0131	-0.066	237.5	1.37	1.70	17	12	24.3%	-0.16	0.0132	-0.069
15.60	17.90		85	24.2%	0.81	0.0150	-0.075	240	1.85	2.13	229	2,145	24.2%	-0.19	0.0152	-0.078
14.25	15.75			24.9%	0.77	0.0169	-0.084	242.5	2.33	2.68	58	55	23.8%	-0.23	0.0172	-0.086
11.90	14.20			24.2%	0.72	0.0187	-0.092	245	3.05	3.35	53	37	23.8%	-0.28	0.0190	-0.094
10.45	12.35			24.3%	0.67	0.0203	-0.098	247.5	3.60	4.20	9	7	23.3%	-0.33	0.0207	-0.101
9.20	9.95	82	589	23.2%	0.62	0.0216	-0.104	250	4.60	5.00	235	2,383	23.1%	-0.38	0.0220	-0.106
7.45	8.75	11	11	23.0%	0.57	0.0224	-0.107	252.5	5.65	6.25	15	11	23.3%	-0.44	0.0230	-0.110
6.60	7.15	793	665	23.0%	0.51	0.0228	-0.108	255	6.65	7.95	49	47	23.7%	-0.50	0.0235	-0.111
5.45	6.00	112	112	23.0%	0.45	0.0228	-0.107	257.5	8.15	8.95	1	1	23.2%	-0.56	0.0235	-0.110
4.45	5.00	377	2,399	23.1%	0.40	0.0222	-0.104	260	9.65	11.15	9	3,134	24.4%	-0.61	0.0231	-0.107
3.65	4.05	10	9	23.1%	0.34	0.0213	-0.099	262.5	10.90	12.35	6	6	22.8%	-0.67	0.0222	-0.102
2.92	3.25	180	175	22.9%	0.29	0.0200	-0.092	265	12.45	14.50			23.1%	-0.72	0.0210	-0.096
2.26	2.79	14	13	22.8%	0.25	0.0184	-0.085	267.5	14.45	16.65			23.8%	-0.77	0.0195	-0.089
1.79	2.09	709	4,747	22.9%	0.21	0.0166	-0.076	270	16.30	18.45		837	22.9%	-0.81	0.0178	-0.080
1.20	1.73	7	5	22.6%	0.17	0.0147	-0.068	272.5	18.45	20.20			21.8%	-0.85	0.0161	-0.072
1.08	1.40	103	85	23.3%	0.14	0.0129	-0.059	275	20.55	23.00			23.4%	-0.89	0.0144	-0.064
0.5500	1.09	16	15	22.3%	0.11	0.0111	-0.051	277.5	22.55	25.15			21.2%	-0.92	0.0127	-0.057
0.5600	0.8100	70	1,848	23.0%	0.09	0.0094	-0.044	280	24.85	27.50		95		-0.94	0.0110	-0.049
0.1300	0.5700	104	104	22.6%	0.06	0.0066	-0.032	285	29.75	32.65				-0.98	0.0072	-0.035
0.1000	0.4000	67	1,495	23.8%	0.04	0.0046	-0.023	290	34.15	38.20				-1.00	0.0019	-0.029
0.0100	0.2900			24.3%	0.03	0.0032	-0.017	295	40.15	42.40			30.3%	-1.00	0.0000	-0.029
0.0800	0.2200	63	1,441	26.6%	0.02	0.0024	-0.013	300	44.75	47.35				-1.00	0.0000	-0.029
0	0.3000			28.8%	0.01	0.0018	-0.011	305	49.40	52.90				-1.00	0.0000	-0.029
0.0200	0.0900	23	1,370	27.8%	0.01	0.0014	-0.010	310	54.75	57.65				-1.00	0.0000	-0.029
0	0.2100		88	33.6%	0.01	0.0010	-0.008	320	64.40	67.65				-1.00	0.0000	-0.029
0	0.2300		69	37.9%	0.01	0.0007	-0.007	330	74.75	77.30				-1.00	0.0000	-0.029
0	0.1800		24	40.4%	0.00	0.0005	-0.006	340	84.95	87.30				-1.00	0.0000	-0.029
0	0.4600		2	49.5%	0.00	0.0004	-0.005	350	94.75	97.30				-1.00	0.0000	-0.029
0	0.6500		3	55.8%	0.00	0.0003	-0.004	360	104.75	107.30				-1.00	0.0000	-0.029
0	0.1800		30	50.4%	0.00	0.0002	-0.003	370	115.15	117.90			70.8%	-1.00	0.0000	-0.029
0	0.1300		201	51.7%	0.00	0.0002	-0.003	380	124.75	127.30				-1.00	0.0000	-0.029

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

JNJ opsiyon zinciri Johnson & Johnson

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim