HON 期权链 Honeywell International Inc.
Cboe delayed options data · 截至 00:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±5.3% (198.83–221.13) · ATM IV 63.4% · P/C 未平仓量 0.09
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 73.20 | 77.20 | 204.3% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 1.10 | 154.3% | -0.00 | 0.0000 | -0.001 | ||||
| 68.40 | 72.30 | 203.6% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.1500 | 160.6% | -0.00 | 0.0000 | -0.001 | ||||
| 63.50 | 67.30 | 191.9% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.15 | 227.6% | -0.00 | 0.0000 | -0.002 | ||||
| 58.40 | 62.30 | 172.8% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 2.15 | 210.3% | -0.00 | 0.0001 | -0.003 | ||||
| 53.40 | 57.30 | 158.1% | 1.00 | 0.0002 | 0.000 | 155 | 0 | 2.15 | 193.5% | -0.00 | 0.0002 | -0.005 | ||||
| 48.40 | 52.30 | 1 | 143.7% | 1.00 | 0.0003 | -0.003 | 160 | 0 | 2.15 | 15 | 177.1% | -0.00 | 0.0003 | -0.009 | ||
| 43.40 | 47.30 | 129.6% | 1.00 | 0.0006 | -0.011 | 165 | 0 | 2.15 | 160.9% | -0.00 | 0.0006 | -0.016 | ||||
| 38.90 | 42.30 | 128.2% | 0.99 | 0.0010 | -0.025 | 170 | 0 | 1.95 | 2 | 141.7% | -0.01 | 0.0010 | -0.029 | |||
| 35.80 | 39.80 | 106.2% | 0.99 | 0.0014 | -0.035 | 172.5 | 0 | 2.15 | 137.2% | -0.01 | 0.0014 | -0.039 | ||||
| 33.30 | 36.60 | 0.99 | 0.0019 | -0.048 | 175 | 0 | 0.7000 | 11 | 101.0% | -0.01 | 0.0019 | -0.052 | ||||
| 31.00 | 34.90 | 100.4% | 0.98 | 0.0025 | -0.065 | 177.5 | 0 | 2.20 | 2 | 122.4% | -0.02 | 0.0025 | -0.069 | |||
| 28.70 | 32.40 | 97.5% | 0.98 | 0.0033 | -0.087 | 180 | 0 | 0.6500 | 30 | 12 | 68.1% | -0.02 | 0.0033 | -0.090 | ||
| 25.90 | 29.90 | 84.6% | 0.97 | 0.0044 | -0.115 | 182.5 | 0 | 2.30 | 1 | 108.1% | -0.03 | 0.0044 | -0.118 | |||
| 23.80 | 27.50 | 2 | 86.8% | 0.96 | 0.0058 | -0.150 | 185 | 0 | 1.35 | 15 | 12 | 71.5% | -0.04 | 0.0058 | -0.153 | |
| 21.20 | 25.10 | 79.6% | 0.94 | 0.0075 | -0.194 | 187.5 | 0 | 2.45 | 2 | 94.3% | -0.06 | 0.0075 | -0.197 | |||
| 18.70 | 22.80 | 75.2% | 0.92 | 0.0096 | -0.247 | 190 | 0.1000 | 0.6500 | 24 | 72 | 63.1% | -0.08 | 0.0096 | -0.250 | ||
| 16.60 | 20.50 | 74.8% | 0.90 | 0.0121 | -0.310 | 192.5 | 0 | 2.75 | 5 | 81.3% | -0.10 | 0.0121 | -0.312 | |||
| 14.10 | 18.20 | 12 | 68.9% | 0.86 | 0.0149 | -0.380 | 195 | 0.5500 | 2.10 | 15 | 109 | 72.1% | -0.14 | 0.0149 | -0.382 | |
| 12.20 | 16.10 | 69.5% | 0.82 | 0.0180 | -0.455 | 197.5 | 0.1000 | 2.35 | 33 | 179 | 62.0% | -0.18 | 0.0181 | -0.458 | ||
| 10.00 | 14.00 | 6 | 65.9% | 0.78 | 0.0212 | -0.532 | 200 | 0.3000 | 2.50 | 51 | 180 | 56.5% | -0.22 | 0.0213 | -0.534 | |
| 8.00 | 12.30 | 8 | 65.2% | 0.72 | 0.0243 | -0.603 | 202.5 | 0.9500 | 3.80 | 20 | 141 | 61.4% | -0.28 | 0.0243 | -0.605 | |
| 6.40 | 10.50 | 33 | 64.5% | 0.66 | 0.0269 | -0.661 | 205 | 2.15 | 3.20 | 11 | 173 | 54.8% | -0.34 | 0.0269 | -0.663 | |
| 4.70 | 8.80 | 7 | 11 | 61.9% | 0.59 | 0.0287 | -0.699 | 207.5 | 1.95 | 5.60 | 26 | 34 | 56.3% | -0.41 | 0.0288 | -0.701 |
| 5.20 | 6.80 | 78 | 309 | 68.3% | 0.51 | 0.0296 | -0.713 | 210 | 3.70 | 6.60 | 237 | 83 | 58.5% | -0.49 | 0.0296 | -0.715 |
| 3.00 | 5.40 | 4 | 77 | 60.6% | 0.44 | 0.0293 | -0.701 | 212.5 | 4.50 | 8.10 | 1 | 29 | 55.9% | -0.56 | 0.0294 | -0.703 |
| 2.70 | 4.90 | 19 | 96 | 67.1% | 0.37 | 0.0281 | -0.664 | 215 | 6.00 | 9.60 | 32 | 55.0% | -0.63 | 0.0282 | -0.666 | |
| 1.80 | 3.00 | 32 | 51 | 59.6% | 0.30 | 0.0260 | -0.608 | 217.5 | 7.70 | 11.90 | 1 | 58.1% | -0.70 | 0.0261 | -0.610 | |
| 1.20 | 2.35 | 30 | 191 | 59.5% | 0.25 | 0.0233 | -0.540 | 220 | 9.50 | 13.10 | 9 | 52.0% | -0.76 | 0.0234 | -0.541 | |
| 0.1500 | 1.80 | 1 | 155 | 53.9% | 0.20 | 0.0203 | -0.466 | 222.5 | 11.70 | 15.00 | 51.1% | -0.81 | 0.0204 | -0.466 | ||
| 0.7000 | 1.35 | 9 | 439 | 61.6% | 0.15 | 0.0173 | -0.393 | 225 | 13.70 | 17.80 | 13 | 55.4% | -0.85 | 0.0173 | -0.392 | |
| 0 | 2.05 | 10 | 13 | 68.0% | 0.12 | 0.0144 | -0.324 | 227.5 | 15.90 | 19.60 | 1 | 12 | 46.1% | -0.88 | 0.0144 | -0.323 |
| 0.2000 | 1.35 | 13 | 383 | 68.6% | 0.09 | 0.0118 | -0.263 | 230 | 18.10 | 22.30 | 48.4% | -0.91 | 0.0118 | -0.262 | ||
| 0 | 0.6500 | 15 | 124 | 60.6% | 0.07 | 0.0095 | -0.211 | 232.5 | 20.50 | 24.60 | -0.93 | 0.0095 | -0.209 | |||
| 0 | 1.25 | 9 | 45 | 75.8% | 0.05 | 0.0076 | -0.167 | 235 | 22.90 | 26.90 | -0.95 | 0.0076 | -0.165 | |||
| 0 | 0.4000 | 2 | 64.2% | 0.04 | 0.0060 | -0.131 | 237.5 | 25.40 | 29.30 | -0.96 | 0.0061 | -0.129 | ||||
| 0.0500 | 1.50 | 61 | 28 | 72.7% | 0.03 | 0.0048 | -0.103 | 240 | 27.90 | 31.80 | -0.97 | 0.0048 | -0.099 | |||
| 0 | 2.30 | 105.9% | 0.02 | 0.0037 | -0.080 | 242.5 | 30.30 | 34.40 | -0.98 | 0.0038 | -0.076 | |||||
| 0 | 2.30 | 111.3% | 0.02 | 0.0029 | -0.062 | 245 | 32.80 | 36.60 | -0.98 | 0.0030 | -0.058 | |||||
| 0 | 0.1500 | 2,512 | 74.0% | 0.01 | 0.0018 | -0.037 | 250 | 37.80 | 41.70 | -0.99 | 0.0018 | -0.033 | ||||
| 0 | 2.25 | 2,500 | 130.9% | 0.01 | 0.0011 | -0.022 | 255 | 42.80 | 46.70 | -1.00 | 0.0010 | -0.021 | ||||
| 0 | 2.20 | 2,500 | 139.7% | 0.00 | 0.0007 | -0.013 | 260 | 47.80 | 51.70 | -1.00 | 0.0005 | -0.016 | ||||
| 0 | 2.20 | 2,500 | 148.9% | 0.00 | 0.0004 | -0.008 | 265 | 53.10 | 56.70 | -1.00 | 0.0002 | -0.014 | ||||
| 0 | 2.20 | 157.8% | 0.00 | 0.0002 | -0.005 | 270 | 57.80 | 61.90 | -1.00 | 0.0001 | -0.013 | |||||
| 0 | 2.20 | 166.3% | 0.00 | 0.0002 | -0.003 | 275 | 62.80 | 66.70 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 2.20 | 174.7% | 0.00 | 0.0001 | -0.002 | 280 | 67.80 | 71.70 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 2.15 | 181.9% | 0.00 | 0.0001 | -0.001 | 285 | 72.80 | 76.70 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 2.15 | 189.7% | 0.00 | 0.0000 | -0.001 | 290 | 77.80 | 81.70 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 2.15 | 197.4% | 0.00 | 0.0000 | -0.001 | 295 | 82.80 | 86.70 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 2.15 | 204.8% | 0.00 | 0.0000 | -0.000 | 300 | 87.80 | 91.70 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 1.60 | 200.4% | 0.00 | 0.0000 | -0.000 | 305 | 92.80 | 96.70 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 2.15 | 219.1% | 0.00 | 0.0000 | -0.000 | 310 | 97.80 | 101.70 | -1.00 | 0.0000 | -0.013 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。