HON 期权链 Honeywell International Inc.
Cboe delayed options data · 截至 12:35 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 ±13.3% (179.04–233.74) · ATM IV 30.4% · P/C 未平仓量 0.72
| 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 | |
| 85.00 | 89.40 | 44.8% | 0.99 | 0.0004 | 0.000 | 120 | 0 | 0.8500 | 4 | 52.2% | -0.01 | 0.0004 | -0.005 | |||
| 80.30 | 84.40 | 43.8% | 0.99 | 0.0006 | 0.000 | 125 | 0 | 1.10 | 49.3% | -0.01 | 0.0006 | -0.006 | ||||
| 75.40 | 79.00 | 0.99 | 0.0007 | 0.000 | 130 | 0 | 0.3500 | 1 | 39.8% | -0.01 | 0.0008 | -0.007 | ||||
| 70.30 | 74.60 | 1 | 40.3% | 0.98 | 0.0010 | 0.000 | 135 | 0 | 0.7500 | 11 | 11 | 41.4% | -0.02 | 0.0010 | -0.009 | |
| 65.60 | 69.80 | 42.0% | 0.98 | 0.0013 | 0.000 | 140 | 0.0500 | 0.8000 | 39.2% | -0.02 | 0.0013 | -0.011 | ||||
| 61.20 | 64.00 | 33.5% | 0.97 | 0.0017 | 0.000 | 145 | 0.1500 | 0.9000 | 13 | 37.6% | -0.03 | 0.0017 | -0.014 | |||
| 56.90 | 59.40 | 37.3% | 0.96 | 0.0022 | 0.000 | 150 | 0.2500 | 1.15 | 1 | 24 | 36.5% | -0.04 | 0.0022 | -0.017 | ||
| 51.80 | 54.60 | 34.0% | 0.94 | 0.0028 | -0.002 | 155 | 0.4500 | 1.35 | 2 | 35.3% | -0.06 | 0.0028 | -0.021 | |||
| 47.10 | 50.00 | 33.3% | 0.93 | 0.0035 | -0.008 | 160 | 0.8000 | 1.70 | 3 | 34 | 34.7% | -0.07 | 0.0035 | -0.025 | ||
| 42.80 | 45.50 | 2 | 33.5% | 0.91 | 0.0043 | -0.014 | 165 | 1.25 | 2.05 | 33.9% | -0.09 | 0.0043 | -0.029 | |||
| 37.90 | 42.00 | 33.8% | 0.88 | 0.0052 | -0.020 | 170 | 1.50 | 2.65 | 7 | 32.6% | -0.12 | 0.0053 | -0.034 | |||
| 34.50 | 37.10 | 2 | 33.5% | 0.85 | 0.0062 | -0.027 | 175 | 2.05 | 3.40 | 4 | 31.9% | -0.15 | 0.0063 | -0.039 | ||
| 29.70 | 32.80 | 20 | 31.1% | 0.82 | 0.0072 | -0.034 | 180 | 2.95 | 5.40 | 21 | 33.4% | -0.18 | 0.0074 | -0.044 | ||
| 25.90 | 29.80 | 32.1% | 0.78 | 0.0083 | -0.040 | 185 | 3.20 | 6.60 | 2 | 24 | 31.6% | -0.23 | 0.0085 | -0.049 | ||
| 23.00 | 26.40 | 1 | 6 | 32.9% | 0.73 | 0.0093 | -0.046 | 190 | 5.90 | 6.90 | 33 | 110 | 31.6% | -0.27 | 0.0095 | -0.053 |
| 19.70 | 21.90 | 1 | 2 | 31.0% | 0.68 | 0.0102 | -0.051 | 195 | 6.10 | 10.20 | 32 | 210 | 31.5% | -0.33 | 0.0104 | -0.057 |
| 17.30 | 18.20 | 5 | 12 | 30.7% | 0.63 | 0.0109 | -0.055 | 200 | 9.20 | 10.70 | 4 | 143 | 30.9% | -0.38 | 0.0112 | -0.059 |
| 12.00 | 13.50 | 61 | 73 | 30.7% | 0.51 | 0.0116 | -0.059 | 210 | 13.60 | 15.60 | 1 | 187 | 30.2% | -0.50 | 0.0119 | -0.060 |
| 8.00 | 11.10 | 7 | 102 | 32.2% | 0.40 | 0.0113 | -0.059 | 220 | 19.00 | 23.10 | 11 | 247 | 30.9% | -0.61 | 0.0117 | -0.057 |
| 5.20 | 7.60 | 19 | 218 | 31.6% | 0.30 | 0.0102 | -0.054 | 230 | 26.10 | 29.20 | 93 | 29.5% | -0.71 | 0.0108 | -0.049 | |
| 3.60 | 5.60 | 10 | 110 | 32.5% | 0.23 | 0.0086 | -0.047 | 240 | 34.20 | 38.10 | 46 | 30.8% | -0.80 | 0.0095 | -0.041 | |
| 2.05 | 3.20 | 6 | 146 | 31.0% | 0.16 | 0.0070 | -0.039 | 250 | 43.00 | 46.20 | 79 | 29.5% | -0.87 | 0.0082 | -0.032 | |
| 0.9500 | 2.75 | 7 | 343 | 31.9% | 0.12 | 0.0055 | -0.032 | 260 | 52.50 | 56.30 | 75 | 32.9% | -0.92 | 0.0070 | -0.022 | |
| 0.6500 | 2.25 | 1 | 68 | 33.6% | 0.09 | 0.0043 | -0.026 | 270 | 62.10 | 66.20 | 34.6% | -0.97 | 0.0064 | -0.017 | ||
| 0.2500 | 1.35 | 132 | 32.6% | 0.06 | 0.0032 | -0.020 | 280 | 71.90 | 76.20 | 37.7% | -0.99 | 0.0018 | -0.051 | |||
| 0 | 1.00 | 441 | 435 | 32.7% | 0.04 | 0.0025 | -0.016 | 290 | 82.20 | 86.20 | 43.3% | -1.00 | 0.0000 | -0.070 | ||
| 0.1500 | 1.05 | 110 | 36.4% | 0.03 | 0.0019 | -0.013 | 300 | 92.00 | 96.00 | 43.7% | -1.00 | 0.0000 | -0.074 | |||
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。