HON 期权链 Honeywell International Inc.
Cboe delayed options data · 截至 09:38 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 ±26.6% (154.23–265.73) · ATM IV 29.9% · P/C 未平仓量 0.47
| 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 | |
| 107.50 | 112.50 | 2 | 11 | 37.5% | 0.98 | 0.0006 | 0.000 | 105 | 0 | 2.50 | 39.8% | -0.02 | 0.0007 | -0.005 | ||
| 103.00 | 108.00 | 1 | 36.8% | 0.98 | 0.0008 | 0.000 | 110 | 0 | 2.20 | 1 | 36.7% | -0.03 | 0.0008 | -0.006 | ||
| 98.50 | 103.50 | 35.9% | 0.97 | 0.0009 | 0.000 | 115 | 0.0500 | 2.85 | 1 | 36.6% | -0.04 | 0.0010 | -0.007 | |||
| 94.50 | 99.00 | 114 | 36.1% | 0.96 | 0.0011 | 0.000 | 120 | 0.3500 | 3.50 | 13 | 36.8% | -0.04 | 0.0011 | -0.008 | ||
| 90.00 | 94.50 | 85 | 34.8% | 0.95 | 0.0013 | 0.000 | 125 | 0.7000 | 3.70 | 2 | 35.8% | -0.05 | 0.0013 | -0.009 | ||
| 85.50 | 90.50 | 14 | 34.5% | 0.95 | 0.0015 | 0.000 | 130 | 1.05 | 3.90 | 4 | 34.8% | -0.06 | 0.0015 | -0.010 | ||
| 81.50 | 86.00 | 1 | 34.0% | 0.94 | 0.0017 | -0.002 | 135 | 0.5000 | 4.40 | 32.6% | -0.07 | 0.0018 | -0.011 | |||
| 77.00 | 82.00 | 21 | 33.3% | 0.92 | 0.0019 | -0.003 | 140 | 1.00 | 5.00 | 19 | 32.4% | -0.08 | 0.0020 | -0.013 | ||
| 73.00 | 78.00 | 33.1% | 0.91 | 0.0022 | -0.005 | 145 | 1.50 | 6.50 | 33.0% | -0.10 | 0.0023 | -0.014 | ||||
| 69.00 | 73.20 | 13 | 31.8% | 0.90 | 0.0024 | -0.007 | 150 | 2.50 | 7.00 | 15 | 32.7% | -0.11 | 0.0026 | -0.015 | ||
| 65.00 | 70.00 | 1 | 32.2% | 0.88 | 0.0027 | -0.009 | 155 | 3.00 | 8.00 | 11 | 32.2% | -0.13 | 0.0029 | -0.017 | ||
| 61.00 | 66.00 | 4 | 31.5% | 0.86 | 0.0030 | -0.011 | 160 | 4.00 | 9.00 | 3 | 32.0% | -0.15 | 0.0032 | -0.018 | ||
| 57.50 | 62.50 | 2 | 31.6% | 0.85 | 0.0033 | -0.012 | 165 | 5.00 | 10.00 | 131 | 31.7% | -0.17 | 0.0035 | -0.020 | ||
| 54.00 | 59.00 | 15 | 31.5% | 0.83 | 0.0036 | -0.014 | 170 | 6.50 | 11.00 | 120 | 31.5% | -0.19 | 0.0038 | -0.021 | ||
| 50.50 | 55.50 | 4 | 31.1% | 0.80 | 0.0039 | -0.016 | 175 | 7.50 | 12.50 | 17 | 31.2% | -0.21 | 0.0042 | -0.022 | ||
| 47.50 | 52.00 | 17 | 31.0% | 0.78 | 0.0042 | -0.018 | 180 | 9.00 | 14.00 | 154 | 31.0% | -0.23 | 0.0045 | -0.024 | ||
| 44.00 | 49.00 | 2 | 30.7% | 0.76 | 0.0044 | -0.019 | 185 | 10.50 | 15.50 | 22 | 30.7% | -0.26 | 0.0048 | -0.025 | ||
| 41.00 | 46.00 | 5 | 30.6% | 0.73 | 0.0047 | -0.021 | 190 | 12.50 | 16.50 | 10 | 30.2% | -0.29 | 0.0051 | -0.026 | ||
| 38.00 | 43.00 | 1 | 30.3% | 0.71 | 0.0049 | -0.022 | 195 | 14.50 | 19.00 | 5 | 30.5% | -0.31 | 0.0054 | -0.027 | ||
| 36.50 | 40.00 | 46 | 30.8% | 0.68 | 0.0051 | -0.023 | 200 | 16.50 | 21.00 | 34 | 30.3% | -0.34 | 0.0056 | -0.028 | ||
| 30.00 | 35.00 | 12 | 29.8% | 0.63 | 0.0054 | -0.025 | 210 | 21.00 | 25.50 | 20 | 30.0% | -0.40 | 0.0061 | -0.030 | ||
| 26.60 | 30.50 | 124 | 30.3% | 0.58 | 0.0057 | -0.026 | 220 | 26.00 | 31.00 | 6 | 29.8% | -0.47 | 0.0065 | -0.031 | ||
| 22.50 | 25.70 | 94 | 29.7% | 0.52 | 0.0058 | -0.027 | 230 | 32.00 | 36.50 | 12 | 29.5% | -0.53 | 0.0068 | -0.031 | ||
| 19.20 | 21.70 | 2 | 158 | 29.4% | 0.47 | 0.0058 | -0.028 | 240 | 38.50 | 43.00 | 2 | 613 | 29.4% | -0.59 | 0.0071 | -0.032 |
| 15.00 | 20.00 | 1 | 51 | 29.5% | 0.42 | 0.0057 | -0.027 | 250 | 45.50 | 50.00 | 11 | 29.3% | -0.65 | 0.0073 | -0.032 | |
| 12.70 | 17.00 | 68 | 29.4% | 0.38 | 0.0056 | -0.027 | 260 | 53.00 | 57.00 | 41 | 28.8% | -0.71 | 0.0074 | -0.032 | ||
| 10.00 | 15.00 | 33 | 29.3% | 0.34 | 0.0053 | -0.026 | 270 | 61.00 | 66.00 | 7 | 29.3% | -0.77 | 0.0073 | -0.031 | ||
| 8.00 | 13.00 | 11 | 29.2% | 0.30 | 0.0050 | -0.025 | 280 | 69.50 | 74.50 | 68 | 29.2% | -0.83 | 0.0069 | -0.028 | ||
| 6.50 | 11.50 | 7 | 29.4% | 0.26 | 0.0047 | -0.023 | 290 | 78.50 | 83.50 | 38 | 29.2% | -0.87 | 0.0063 | -0.023 | ||
| 5.50 | 10.00 | 716 | 29.6% | 0.23 | 0.0044 | -0.022 | 300 | 88.00 | 93.00 | 1 | 29.9% | -0.92 | 0.0065 | -0.017 | ||
| 4.00 | 8.50 | 238 | 29.2% | 0.20 | 0.0041 | -0.020 | 310 | 98.00 | 102.50 | 30.9% | -0.96 | 0.0061 | -0.014 | |||
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。