HON rantai opsi Honeywell International Inc.
Cboe delayed options data · per 00:38 UTC
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 ±8.0% (193.28–226.68) · ATM IV 33.5% · P/C open interest 0.87
| 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 | |
| 84.30 | 87.60 | 2 | 98.5% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 1.10 | 94.5% | -0.00 | 0.0001 | -0.001 | |||
| 79.10 | 82.60 | 88.7% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 1.10 | 88.2% | -0.00 | 0.0001 | -0.002 | ||||
| 73.70 | 77.60 | 75.2% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.10 | 93.1% | -0.00 | 0.0002 | -0.002 | ||||
| 68.80 | 72.70 | 72.9% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 2.10 | 86.6% | -0.00 | 0.0002 | -0.004 | ||||
| 63.60 | 67.70 | 63.3% | 1.00 | 0.0003 | 0.000 | 145 | 0 | 2.15 | 80.8% | -0.00 | 0.0004 | -0.005 | ||||
| 58.60 | 62.70 | 57.7% | 1.00 | 0.0005 | 0.000 | 150 | 0 | 1.35 | 7 | 67.8% | -0.01 | 0.0006 | -0.007 | |||
| 54.30 | 57.80 | 62.8% | 0.99 | 0.0008 | -0.002 | 155 | 0 | 2.20 | 6 | 69.0% | -0.01 | 0.0009 | -0.011 | |||
| 49.30 | 52.80 | 57.1% | 0.99 | 0.0012 | -0.007 | 160 | 0 | 2.25 | 27 | 63.5% | -0.01 | 0.0014 | -0.015 | |||
| 44.00 | 47.90 | 49.6% | 0.98 | 0.0018 | -0.013 | 165 | 0 | 2.35 | 9 | 58.4% | -0.02 | 0.0021 | -0.021 | |||
| 39.10 | 43.00 | 46.1% | 0.97 | 0.0027 | -0.021 | 170 | 0.2500 | 0.7500 | 65 | 43.5% | -0.03 | 0.0030 | -0.029 | |||
| 34.20 | 38.10 | 42.2% | 0.96 | 0.0040 | -0.032 | 175 | 0.1500 | 1.60 | 50 | 43.7% | -0.05 | 0.0043 | -0.039 | |||
| 29.50 | 33.40 | 33 | 40.5% | 0.93 | 0.0058 | -0.045 | 180 | 0.1000 | 0.8500 | 9 | 96 | 33.3% | -0.08 | 0.0061 | -0.051 | |
| 24.90 | 28.80 | 1 | 38.6% | 0.90 | 0.0081 | -0.061 | 185 | 0.9500 | 1.25 | 65 | 183 | 35.2% | -0.11 | 0.0083 | -0.066 | |
| 20.40 | 24.40 | 2 | 36.7% | 0.85 | 0.0108 | -0.079 | 190 | 1.45 | 2.20 | 6 | 1,016 | 34.0% | -0.16 | 0.0109 | -0.082 | |
| 18.20 | 22.30 | 35.7% | 0.82 | 0.0122 | -0.087 | 192.5 | 1.55 | 2.60 | 12 | 33.6% | -0.19 | 0.0124 | -0.090 | |||
| 16.30 | 20.20 | 35.3% | 0.79 | 0.0137 | -0.096 | 195 | 2.00 | 2.95 | 8 | 158 | 32.7% | -0.22 | 0.0138 | -0.099 | ||
| 14.40 | 18.30 | 35.0% | 0.76 | 0.0152 | -0.104 | 197.5 | 1.15 | 5.40 | 2 | 33.5% | -0.26 | 0.0152 | -0.106 | |||
| 13.00 | 16.40 | 1 | 50 | 35.4% | 0.72 | 0.0165 | -0.112 | 200 | 3.70 | 5.40 | 4 | 500 | 35.9% | -0.29 | 0.0165 | -0.113 |
| 11.30 | 15.00 | 35.7% | 0.67 | 0.0178 | -0.118 | 202.5 | 2.70 | 6.30 | 31.7% | -0.34 | 0.0177 | -0.118 | ||||
| 9.20 | 13.40 | 34.2% | 0.63 | 0.0188 | -0.123 | 205 | 3.60 | 7.30 | 31.6% | -0.38 | 0.0186 | -0.122 | ||||
| 8.20 | 12.00 | 35.0% | 0.58 | 0.0195 | -0.126 | 207.5 | 4.70 | 8.70 | 32.2% | -0.43 | 0.0194 | -0.125 | ||||
| 7.20 | 10.60 | 37 | 244 | 35.3% | 0.53 | 0.0200 | -0.127 | 210 | 6.00 | 9.60 | 28 | 481 | 31.7% | -0.48 | 0.0198 | -0.126 |
| 6.00 | 9.40 | 3 | 35.1% | 0.48 | 0.0201 | -0.126 | 212.5 | 7.20 | 11.40 | 32.3% | -0.53 | 0.0199 | -0.125 | |||
| 4.70 | 8.30 | 37 | 34.5% | 0.43 | 0.0198 | -0.124 | 215 | 8.70 | 12.30 | 31.2% | -0.58 | 0.0196 | -0.122 | |||
| 3.60 | 7.40 | 34.2% | 0.38 | 0.0193 | -0.120 | 217.5 | 10.20 | 13.80 | 30.8% | -0.63 | 0.0191 | -0.117 | ||||
| 3.20 | 5.00 | 41 | 1,057 | 31.7% | 0.34 | 0.0185 | -0.114 | 220 | 12.70 | 15.40 | 2 | 57 | 32.2% | -0.67 | 0.0183 | -0.112 |
| 2.10 | 5.80 | 34.2% | 0.29 | 0.0174 | -0.107 | 222.5 | 13.60 | 17.70 | 31.3% | -0.71 | 0.0172 | -0.105 | ||||
| 2.60 | 4.90 | 3 | 36.3% | 0.26 | 0.0162 | -0.100 | 225 | 15.50 | 19.50 | 31.0% | -0.75 | 0.0160 | -0.097 | |||
| 0.8500 | 4.60 | 34.0% | 0.22 | 0.0149 | -0.092 | 227.5 | 17.50 | 21.50 | 30.9% | -0.79 | 0.0147 | -0.089 | ||||
| 0.6500 | 2.50 | 20 | 742 | 29.9% | 0.19 | 0.0135 | -0.084 | 230 | 19.60 | 23.60 | 1 | 28 | 31.0% | -0.82 | 0.0133 | -0.080 |
| 0.1500 | 3.50 | 33.8% | 0.16 | 0.0121 | -0.075 | 232.5 | 21.80 | 25.60 | 30.7% | -0.85 | 0.0120 | -0.072 | ||||
| 0 | 1.75 | 29.0% | 0.14 | 0.0108 | -0.067 | 235 | 23.90 | 27.80 | 30.1% | -0.87 | 0.0106 | -0.063 | ||||
| 0 | 2.50 | 34.2% | 0.11 | 0.0095 | -0.060 | 237.5 | 26.10 | 30.10 | 29.8% | -0.89 | 0.0094 | -0.056 | ||||
| 0.6500 | 1.65 | 82 | 567 | 35.4% | 0.10 | 0.0083 | -0.053 | 240 | 28.80 | 32.20 | 91 | 30.7% | -0.91 | 0.0083 | -0.049 | |
| 0.1500 | 0.7000 | 10 | 31.2% | 0.07 | 0.0063 | -0.041 | 245 | 33.20 | 37.10 | 28.8% | -0.94 | 0.0066 | -0.038 | |||
| 0 | 0.9500 | 8 | 169 | 35.2% | 0.05 | 0.0046 | -0.031 | 250 | 38.30 | 41.70 | 1 | -0.96 | 0.0056 | -0.032 | ||
| 0 | 1.45 | 41.8% | 0.03 | 0.0034 | -0.023 | 255 | 42.90 | 46.80 | -0.98 | 0.0052 | -0.029 | |||||
| 0 | 0.8000 | 89 | 40.1% | 0.02 | 0.0025 | -0.017 | 260 | 48.60 | 52.00 | 41.6% | -0.99 | 0.0028 | -0.028 | |||
| 0 | 2.20 | 129 | 55.7% | 0.01 | 0.0013 | -0.009 | 270 | 58.40 | 60.90 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 1.15 | 107 | 54.3% | 0.01 | 0.0007 | -0.005 | 280 | 67.90 | 71.30 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.9500 | 57.6% | 0.00 | 0.0004 | -0.003 | 290 | 77.90 | 81.30 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 0.5000 | 56.6% | 0.00 | 0.0002 | -0.002 | 300 | 87.80 | 91.30 | -1.00 | 0.0000 | -0.028 | |||||
| 0 | 1.50 | 72.4% | 0.00 | 0.0001 | -0.001 | 310 | 97.80 | 101.30 | -1.00 | 0.0000 | -0.028 | |||||
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 — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput