HON optieketen Honeywell International Inc.
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 ±6.2% (193.49–219.29) · ATM IV 27.2% · P/C open interest 0.83
| 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 | |
| 54.60 | 58.60 | 43.2% | 0.99 | 0.0008 | -0.004 | 150 | 0 | 2.15 | 74.3% | -0.01 | 0.0008 | -0.011 | ||||
| 49.60 | 53.90 | 48.2% | 0.99 | 0.0012 | -0.008 | 155 | 0 | 2.15 | 68.1% | -0.01 | 0.0012 | -0.014 | ||||
| 44.50 | 48.70 | 36.5% | 0.98 | 0.0017 | -0.012 | 160 | 0 | 2.15 | 62.0% | -0.02 | 0.0017 | -0.018 | ||||
| 39.70 | 44.00 | 41.0% | 0.97 | 0.0024 | -0.018 | 165 | 0 | 0.5500 | 42.4% | -0.03 | 0.0024 | -0.023 | ||||
| 35.10 | 39.00 | 40.5% | 0.96 | 0.0034 | -0.025 | 170 | 0 | 2.20 | 50.5% | -0.04 | 0.0034 | -0.030 | ||||
| 30.00 | 34.10 | 34.2% | 0.95 | 0.0049 | -0.034 | 175 | 0 | 2.25 | 44.9% | -0.05 | 0.0049 | -0.038 | ||||
| 25.20 | 29.10 | 4 | 31.5% | 0.92 | 0.0069 | -0.045 | 180 | 0 | 2.05 | 1 | 38.1% | -0.08 | 0.0070 | -0.048 | ||
| 20.80 | 24.50 | 31.7% | 0.89 | 0.0097 | -0.058 | 185 | 0.2000 | 2.05 | 33.3% | -0.11 | 0.0098 | -0.061 | ||||
| 16.10 | 20.10 | 29.4% | 0.84 | 0.0132 | -0.072 | 190 | 0.4500 | 2.60 | 3 | 6 | 30.4% | -0.16 | 0.0134 | -0.075 | ||
| 12.60 | 16.00 | 30.1% | 0.77 | 0.0174 | -0.087 | 195 | 1.15 | 3.90 | 1 | 23 | 29.9% | -0.23 | 0.0176 | -0.089 | ||
| 8.40 | 12.60 | 11 | 28.3% | 0.67 | 0.0214 | -0.100 | 200 | 3.50 | 3.90 | 5 | 27 | 28.0% | -0.33 | 0.0217 | -0.102 | |
| 5.40 | 9.50 | 27.8% | 0.56 | 0.0241 | -0.107 | 205 | 4.80 | 6.10 | 8 | 30 | 26.6% | -0.45 | 0.0245 | -0.109 | ||
| 3.20 | 7.10 | 3 | 27.9% | 0.44 | 0.0244 | -0.106 | 210 | 6.60 | 9.80 | 7 | 25 | 26.9% | -0.57 | 0.0249 | -0.108 | |
| 2.85 | 5.30 | 10 | 31.0% | 0.33 | 0.0221 | -0.097 | 215 | 9.70 | 13.70 | 1 | 15 | 27.9% | -0.68 | 0.0228 | -0.099 | |
| 0.7500 | 4.10 | 8 | 29.5% | 0.23 | 0.0184 | -0.084 | 220 | 13.70 | 17.50 | 5 | 26 | 28.5% | -0.78 | 0.0192 | -0.086 | |
| 0.0500 | 3.20 | 12 | 30.2% | 0.17 | 0.0145 | -0.070 | 225 | 17.80 | 21.70 | 1 | 28.3% | -0.85 | 0.0152 | -0.071 | ||
| 0.2000 | 1.85 | 8 | 30.5% | 0.12 | 0.0110 | -0.057 | 230 | 22.20 | 26.30 | 1 | 29.3% | -0.90 | 0.0118 | -0.057 | ||
| 0.1500 | 2.70 | 43 | 38.1% | 0.08 | 0.0083 | -0.045 | 235 | 27.30 | 31.10 | 31.6% | -0.94 | 0.0093 | -0.046 | |||
| 0.0500 | 1.60 | 7 | 4 | 30.1% | 0.06 | 0.0062 | -0.037 | 240 | 32.10 | 36.20 | 36.8% | -0.96 | 0.0080 | -0.044 | ||
| 0 | 2.40 | 4 | 44.3% | 0.04 | 0.0046 | -0.029 | 245 | 36.90 | 41.20 | 39.8% | -0.98 | 0.0056 | -0.035 | |||
| 0 | 2.30 | 3 | 47.6% | 0.03 | 0.0035 | -0.024 | 250 | 42.10 | 46.20 | 41.8% | -0.99 | 0.0031 | -0.025 | |||
| 0 | 2.25 | 50.9% | 0.02 | 0.0026 | -0.019 | 255 | 47.10 | 51.20 | 45.1% | -1.00 | 0.0008 | -0.023 | ||||
| 0 | 2.20 | 54.1% | 0.02 | 0.0020 | -0.016 | 260 | 52.00 | 56.20 | 48.4% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.20 | 80 | 57.4% | 0.01 | 0.0016 | -0.013 | 265 | 57.10 | 61.00 | 49.2% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.15 | 60.4% | 0.01 | 0.0012 | -0.011 | 270 | 62.10 | 66.20 | 54.6% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 63.4% | 0.01 | 0.0010 | -0.009 | 275 | 66.90 | 71.20 | 57.5% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 66.5% | 0.01 | 0.0008 | -0.007 | 280 | 71.90 | 76.20 | 60.4% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 69.4% | 0.01 | 0.0006 | -0.006 | 285 | 77.10 | 81.00 | 60.7% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 72.2% | 0.00 | 0.0005 | -0.005 | 290 | 82.00 | 86.20 | 64.7% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 75.0% | 0.00 | 0.0004 | -0.004 | 295 | 87.00 | 91.20 | 72.0% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 77.7% | 0.00 | 0.0003 | -0.004 | 300 | 92.10 | 96.20 | 71.3% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.15 | 80.4% | 0.00 | 0.0003 | -0.003 | 305 | 97.00 | 101.20 | 72.6% | -1.00 | 0.0000 | -0.023 | ||||
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 — Oct 02, 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.