HON rantai opsi Honeywell International Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±9.8% (189.43–230.53) · ATM IV 30.2% · P/C open interest 0.41
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 88.90 | 92.50 | 1 | 70.4% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 1.00 | 8 | 73.0% | -0.00 | 0.0001 | -0.002 | ||
| 84.00 | 87.60 | 67.7% | 1.00 | 0.0002 | 0.000 | 125 | 0 | 1.05 | 68.9% | -0.00 | 0.0002 | -0.003 | ||||
| 78.70 | 82.60 | 58.5% | 1.00 | 0.0003 | 0.000 | 130 | 0 | 1.85 | 121 | 71.5% | -0.00 | 0.0003 | -0.004 | |||
| 73.80 | 77.70 | 1 | 56.1% | 1.00 | 0.0004 | 0.000 | 135 | 0 | 2.20 | 73 | 69.1% | -0.01 | 0.0004 | -0.005 | ||
| 69.20 | 72.70 | 55.5% | 0.99 | 0.0006 | 0.000 | 140 | 0 | 0.9000 | 54.2% | -0.01 | 0.0006 | -0.006 | ||||
| 64.30 | 67.70 | 51.6% | 0.99 | 0.0008 | 0.000 | 145 | 0 | 0.9500 | 10 | 50.7% | -0.01 | 0.0008 | -0.008 | |||
| 59.20 | 62.90 | 47.8% | 0.99 | 0.0011 | -0.003 | 150 | 0 | 1.85 | 26 | 53.2% | -0.02 | 0.0011 | -0.011 | |||
| 54.40 | 58.00 | 45.5% | 0.98 | 0.0016 | -0.007 | 155 | 0 | 1.95 | 7 | 49.6% | -0.02 | 0.0016 | -0.014 | |||
| 49.30 | 53.10 | 41.1% | 0.97 | 0.0021 | -0.011 | 160 | 0 | 1.40 | 32 | 42.2% | -0.03 | 0.0022 | -0.018 | |||
| 44.30 | 48.30 | 2 | 38.0% | 0.96 | 0.0029 | -0.017 | 165 | 0 | 1.25 | 79 | 37.5% | -0.04 | 0.0029 | -0.023 | ||
| 39.70 | 43.50 | 2 | 36.9% | 0.94 | 0.0038 | -0.023 | 170 | 0 | 1.75 | 44 | 36.3% | -0.06 | 0.0039 | -0.029 | ||
| 34.80 | 38.90 | 2 | 34.6% | 0.92 | 0.0051 | -0.031 | 175 | 0.3500 | 1.20 | 1 | 58 | 31.5% | -0.08 | 0.0051 | -0.036 | |
| 30.40 | 34.50 | 19 | 34.3% | 0.89 | 0.0065 | -0.039 | 180 | 0.8500 | 1.50 | 55 | 30.8% | -0.11 | 0.0066 | -0.044 | ||
| 26.20 | 30.00 | 33.3% | 0.86 | 0.0082 | -0.048 | 185 | 1.15 | 2.55 | 2 | 106 | 30.7% | -0.15 | 0.0084 | -0.052 | ||
| 22.00 | 25.90 | 11 | 32.3% | 0.81 | 0.0101 | -0.057 | 190 | 1.80 | 3.20 | 1 | 228 | 29.4% | -0.19 | 0.0103 | -0.061 | |
| 18.10 | 22.10 | 8 | 31.6% | 0.76 | 0.0120 | -0.066 | 195 | 2.00 | 6.00 | 11 | 358 | 30.5% | -0.25 | 0.0122 | -0.069 | |
| 15.10 | 18.80 | 16 | 32.2% | 0.69 | 0.0137 | -0.074 | 200 | 3.50 | 7.40 | 3 | 270 | 30.0% | -0.32 | 0.0140 | -0.077 | |
| 9.10 | 12.80 | 1 | 248 | 30.9% | 0.54 | 0.0158 | -0.082 | 210 | 7.70 | 11.50 | 1 | 315 | 29.4% | -0.47 | 0.0162 | -0.084 |
| 6.20 | 8.20 | 23 | 217 | 32.1% | 0.39 | 0.0153 | -0.079 | 220 | 13.40 | 17.30 | 233 | 28.8% | -0.63 | 0.0158 | -0.080 | |
| 2.35 | 4.10 | 16 | 634 | 28.1% | 0.26 | 0.0128 | -0.067 | 230 | 20.80 | 24.70 | 94 | 28.9% | -0.76 | 0.0131 | -0.066 | |
| 0.6500 | 3.60 | 39 | 2,449 | 30.5% | 0.16 | 0.0096 | -0.052 | 240 | 29.20 | 33.30 | 51 | 29.1% | -0.86 | 0.0096 | -0.049 | |
| 0.1000 | 1.35 | 466 | 27.7% | 0.10 | 0.0067 | -0.038 | 250 | 38.40 | 42.20 | 80 | 27.7% | -0.92 | 0.0066 | -0.032 | ||
| 0.3000 | 1.70 | 3 | 593 | 35.6% | 0.06 | 0.0045 | -0.028 | 260 | 48.00 | 52.10 | -0.96 | 0.0051 | -0.023 | |||
| 0 | 0.8500 | 3 | 69 | 33.3% | 0.04 | 0.0030 | -0.020 | 270 | 57.80 | 61.90 | -0.99 | 0.0049 | -0.024 | |||
| 0 | 2.30 | 134 | 45.1% | 0.03 | 0.0020 | -0.014 | 280 | 67.80 | 71.30 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.20 | 440 | 48.8% | 0.02 | 0.0014 | -0.010 | 290 | 77.80 | 81.40 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.9000 | 102 | 44.8% | 0.01 | 0.0009 | -0.007 | 300 | 87.80 | 91.40 | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.15 | 2 | 56.2% | 0.01 | 0.0006 | -0.005 | 310 | 97.80 | 101.40 | -1.00 | 0.0000 | -0.029 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.