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 ±11.4% (188.10–236.50) · ATM IV 28.5% · P/C open interest 0.67
| 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 | |
| 90.20 | 94.30 | 4 | 3 | 1.00 | 0.0003 | -0.004 | 120 | 0 | 0.7000 | 57.0% | -0.00 | 0.0003 | -0.004 | |||
| 85.20 | 89.30 | 1 | 0.99 | 0.0004 | -0.004 | 125 | 0 | 0.7500 | 1 | 53.9% | -0.01 | 0.0004 | -0.004 | |||
| 80.30 | 84.40 | 0.99 | 0.0005 | -0.006 | 130 | 0 | 1.80 | 58.8% | -0.01 | 0.0005 | -0.006 | |||||
| 75.50 | 79.50 | 0.99 | 0.0007 | -0.007 | 135 | 0 | 1.80 | 1 | 55.0% | -0.01 | 0.0007 | -0.007 | ||||
| 70.70 | 74.60 | 0.99 | 0.0009 | -0.009 | 140 | 0 | 0.8500 | 3 | 44.6% | -0.02 | 0.0009 | -0.009 | ||||
| 65.60 | 69.10 | 0.98 | 0.0012 | -0.011 | 145 | 0 | 1.15 | 2 | 43.7% | -0.02 | 0.0012 | -0.011 | ||||
| 61.30 | 64.90 | 1 | 35.4% | 0.97 | 0.0015 | -0.014 | 150 | 0 | 1.05 | 3 | 39.7% | -0.03 | 0.0016 | -0.014 | ||
| 56.30 | 60.10 | 33.3% | 0.97 | 0.0020 | -0.017 | 155 | 0 | 0.9000 | 1 | 9 | 35.5% | -0.04 | 0.0020 | -0.017 | ||
| 51.50 | 55.40 | 3 | 33.2% | 0.95 | 0.0026 | -0.020 | 160 | 0 | 1.30 | 12 | 34.9% | -0.05 | 0.0026 | -0.021 | ||
| 46.60 | 50.70 | 3 | 31.8% | 0.94 | 0.0032 | -0.025 | 165 | 0.8000 | 3.10 | 27 | 41.3% | -0.06 | 0.0033 | -0.025 | ||
| 42.00 | 46.10 | 1 | 31.6% | 0.92 | 0.0041 | -0.029 | 170 | 0.2000 | 3.30 | 35 | 36.5% | -0.08 | 0.0042 | -0.030 | ||
| 38.50 | 41.40 | 33.5% | 0.90 | 0.0050 | -0.034 | 175 | 1.25 | 2.25 | 19 | 33.0% | -0.10 | 0.0051 | -0.035 | |||
| 33.40 | 37.40 | 14 | 31.8% | 0.87 | 0.0061 | -0.040 | 180 | 1.15 | 3.60 | 1 | 327 | 32.4% | -0.13 | 0.0063 | -0.041 | |
| 29.20 | 33.00 | 28 | 30.8% | 0.84 | 0.0074 | -0.046 | 185 | 2.30 | 3.80 | 64 | 31.4% | -0.17 | 0.0075 | -0.047 | ||
| 25.10 | 29.20 | 2 | 10 | 30.5% | 0.80 | 0.0086 | -0.051 | 190 | 2.65 | 6.00 | 187 | 31.8% | -0.21 | 0.0088 | -0.053 | |
| 21.20 | 25.30 | 1 | 13 | 29.6% | 0.75 | 0.0099 | -0.057 | 195 | 3.10 | 7.20 | 115 | 30.1% | -0.26 | 0.0102 | -0.058 | |
| 18.00 | 21.90 | 1 | 130 | 29.7% | 0.70 | 0.0110 | -0.061 | 200 | 5.00 | 7.40 | 256 | 28.4% | -0.31 | 0.0114 | -0.063 | |
| 11.90 | 14.60 | 15 | 211 | 27.4% | 0.58 | 0.0127 | -0.067 | 210 | 8.90 | 13.00 | 35 | 330 | 29.7% | -0.44 | 0.0133 | -0.070 |
| 7.70 | 11.50 | 13 | 289 | 29.4% | 0.45 | 0.0130 | -0.066 | 220 | 14.50 | 17.80 | 274 | 28.8% | -0.57 | 0.0137 | -0.070 | |
| 4.70 | 7.40 | 18 | 160 | 28.7% | 0.33 | 0.0120 | -0.060 | 230 | 21.70 | 24.50 | 80 | 29.2% | -0.70 | 0.0127 | -0.064 | |
| 1.95 | 5.40 | 20 | 257 | 28.4% | 0.23 | 0.0100 | -0.051 | 240 | 29.30 | 32.50 | 76 | 29.0% | -0.80 | 0.0105 | -0.053 | |
| 0.7000 | 2.85 | 27 | 766 | 26.7% | 0.16 | 0.0078 | -0.040 | 250 | 38.00 | 41.50 | 111 | 29.8% | -0.88 | 0.0080 | -0.041 | |
| 1.00 | 2.05 | 358 | 30.1% | 0.11 | 0.0058 | -0.031 | 260 | 47.10 | 50.50 | 49 | 28.6% | -0.93 | 0.0065 | -0.034 | ||
| 0.0500 | 1.35 | 21 | 142 | 28.5% | 0.07 | 0.0042 | -0.023 | 270 | 56.90 | 59.50 | -0.97 | 0.0046 | -0.028 | |||
| 0.1500 | 2.65 | 178 | 37.0% | 0.05 | 0.0031 | -0.018 | 280 | 67.20 | 69.90 | 32.4% | -0.99 | 0.0019 | -0.008 | |||
| 0 | 2.15 | 173 | 38.2% | 0.03 | 0.0022 | -0.013 | 290 | 76.60 | 80.70 | 38.1% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 1.00 | 54 | 36.0% | 0.02 | 0.0016 | -0.010 | 300 | 86.60 | 90.70 | 41.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.8000 | 67 | 37.4% | 0.02 | 0.0011 | -0.007 | 310 | 96.60 | 100.60 | 43.6% | -1.00 | 0.0000 | 0.000 | |||
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 — Jan 15, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.