HON rantai opsi Honeywell International Inc.
Cboe delayed options data · per 18:38 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 ±7.9% (195.56–229.16) · ATM IV 33.8% · P/C open interest 0.86
| 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 | |
| 86.50 | 89.50 | 2 | 74.7% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.9000 | 94.4% | -0.00 | 0.0001 | -0.003 | |||
| 80.90 | 84.50 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.9000 | 88.3% | -0.00 | 0.0002 | -0.003 | |||||
| 76.10 | 79.50 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.9000 | 82.3% | -0.00 | 0.0002 | -0.004 | |||||
| 71.30 | 74.50 | 1.00 | 0.0003 | 0.000 | 140 | 0 | 0.9000 | 76.6% | -0.00 | 0.0003 | -0.006 | |||||
| 66.30 | 69.50 | 1.00 | 0.0004 | 0.000 | 145 | 0 | 0.9500 | 71.7% | -0.01 | 0.0005 | -0.008 | |||||
| 61.20 | 64.60 | 0.99 | 0.0006 | -0.001 | 150 | 0 | 0.7500 | 7 | 63.5% | -0.01 | 0.0007 | -0.011 | ||||
| 56.20 | 59.60 | 0.99 | 0.0008 | -0.005 | 155 | 0 | 1.00 | 6 | 61.5% | -0.01 | 0.0010 | -0.014 | ||||
| 51.50 | 54.70 | 42.3% | 0.99 | 0.0012 | -0.009 | 160 | 0 | 0.9500 | 27 | 55.7% | -0.02 | 0.0014 | -0.018 | |||
| 46.80 | 49.70 | 45.1% | 0.98 | 0.0018 | -0.015 | 165 | 0 | 1.15 | 9 | 52.5% | -0.02 | 0.0020 | -0.024 | |||
| 41.80 | 44.70 | 40.1% | 0.97 | 0.0026 | -0.023 | 170 | 0.0500 | 0.7000 | 3 | 65 | 43.6% | -0.03 | 0.0028 | -0.031 | ||
| 37.20 | 39.90 | 42.1% | 0.96 | 0.0036 | -0.033 | 175 | 0.1500 | 1.00 | 50 | 42.4% | -0.05 | 0.0039 | -0.040 | |||
| 32.20 | 34.80 | 33 | 36.1% | 0.94 | 0.0051 | -0.045 | 180 | 0.3000 | 0.9000 | 1 | 92 | 37.7% | -0.07 | 0.0053 | -0.051 | |
| 27.70 | 30.50 | 1 | 38.5% | 0.91 | 0.0070 | -0.059 | 185 | 0.8500 | 1.15 | 16 | 211 | 37.2% | -0.10 | 0.0072 | -0.064 | |
| 23.20 | 25.60 | 2 | 35.5% | 0.87 | 0.0094 | -0.075 | 190 | 1.25 | 1.60 | 1 | 1,015 | 35.3% | -0.14 | 0.0096 | -0.079 | |
| 21.30 | 23.40 | 35.9% | 0.85 | 0.0107 | -0.083 | 192.5 | 1.45 | 2.50 | 8 | 36.3% | -0.16 | 0.0109 | -0.087 | |||
| 18.90 | 21.30 | 34.4% | 0.82 | 0.0122 | -0.092 | 195 | 2.00 | 2.45 | 3 | 165 | 34.7% | -0.19 | 0.0123 | -0.095 | ||
| 17.00 | 19.30 | 34.4% | 0.79 | 0.0136 | -0.100 | 197.5 | 2.50 | 3.30 | 2 | 35.3% | -0.22 | 0.0137 | -0.103 | |||
| 15.30 | 17.40 | 49 | 34.7% | 0.76 | 0.0151 | -0.108 | 200 | 3.20 | 3.60 | 255 | 499 | 34.4% | -0.26 | 0.0151 | -0.110 | |
| 13.70 | 15.10 | 33.7% | 0.72 | 0.0165 | -0.115 | 202.5 | 3.70 | 4.60 | 34.3% | -0.29 | 0.0164 | -0.117 | ||||
| 11.90 | 13.50 | 33.5% | 0.67 | 0.0177 | -0.121 | 205 | 4.70 | 5.20 | 2 | 34.0% | -0.34 | 0.0176 | -0.122 | |||
| 10.40 | 11.90 | 33.4% | 0.63 | 0.0187 | -0.126 | 207.5 | 5.40 | 6.20 | 30 | 33.4% | -0.38 | 0.0186 | -0.126 | |||
| 9.10 | 9.80 | 3 | 237 | 32.2% | 0.58 | 0.0195 | -0.129 | 210 | 5.90 | 7.30 | 102 | 486 | 32.1% | -0.43 | 0.0194 | -0.129 |
| 7.70 | 9.50 | 3 | 34.0% | 0.53 | 0.0200 | -0.130 | 212.5 | 7.70 | 8.70 | 1 | 33.6% | -0.48 | 0.0198 | -0.130 | ||
| 6.50 | 8.00 | 3 | 34 | 33.2% | 0.48 | 0.0201 | -0.130 | 215 | 9.10 | 10.10 | 33.8% | -0.53 | 0.0199 | -0.129 | ||
| 5.40 | 7.00 | 33.2% | 0.43 | 0.0198 | -0.128 | 217.5 | 10.10 | 11.60 | 33.0% | -0.58 | 0.0197 | -0.126 | ||||
| 4.60 | 5.40 | 67 | 1,060 | 32.0% | 0.38 | 0.0193 | -0.123 | 220 | 12.10 | 13.00 | 1 | 56 | 33.5% | -0.62 | 0.0191 | -0.122 |
| 3.90 | 5.20 | 2 | 33.6% | 0.34 | 0.0184 | -0.118 | 222.5 | 13.00 | 14.90 | 32.2% | -0.67 | 0.0183 | -0.116 | |||
| 3.20 | 3.60 | 8 | 3 | 31.6% | 0.30 | 0.0174 | -0.112 | 225 | 15.70 | 16.70 | 34.3% | -0.71 | 0.0172 | -0.109 | ||
| 2.50 | 3.70 | 3 | 33.1% | 0.26 | 0.0162 | -0.105 | 227.5 | 16.60 | 18.60 | 32.0% | -0.75 | 0.0160 | -0.102 | |||
| 2.05 | 2.75 | 29 | 746 | 32.3% | 0.22 | 0.0149 | -0.097 | 230 | 18.50 | 20.60 | 4 | 29 | 31.8% | -0.78 | 0.0147 | -0.094 |
| 1.70 | 2.65 | 33.6% | 0.19 | 0.0135 | -0.089 | 232.5 | 20.60 | 22.90 | 32.6% | -0.81 | 0.0134 | -0.086 | ||||
| 1.35 | 1.90 | 2 | 32.5% | 0.17 | 0.0122 | -0.082 | 235 | 22.80 | 25.10 | 33.1% | -0.84 | 0.0121 | -0.078 | |||
| 1.05 | 1.70 | 33.0% | 0.14 | 0.0109 | -0.074 | 237.5 | 25.00 | 27.50 | 34.0% | -0.86 | 0.0109 | -0.070 | ||||
| 0.8500 | 1.40 | 4 | 621 | 33.2% | 0.12 | 0.0097 | -0.067 | 240 | 27.40 | 29.40 | 91 | 33.4% | -0.88 | 0.0098 | -0.063 | |
| 0.1500 | 1.10 | 10 | 32.1% | 0.09 | 0.0076 | -0.054 | 245 | 31.80 | 34.30 | 34.1% | -0.92 | 0.0080 | -0.052 | |||
| 0.1500 | 0.7000 | 2 | 169 | 32.9% | 0.07 | 0.0059 | -0.043 | 250 | 36.20 | 39.00 | 1 | -0.94 | 0.0068 | -0.046 | ||
| 0 | 2.40 | 45.2% | 0.05 | 0.0045 | -0.035 | 255 | 41.10 | 43.80 | -0.97 | 0.0064 | -0.043 | |||||
| 0.1000 | 0.6500 | 4 | 89 | 38.2% | 0.04 | 0.0034 | -0.028 | 260 | 46.00 | 48.80 | -0.98 | 0.0046 | -0.038 | |||
| 0 | 1.15 | 129 | 47.4% | 0.02 | 0.0020 | -0.018 | 270 | 55.70 | 59.80 | 46.3% | -1.00 | 0.0004 | -0.034 | |||
| 0 | 0.6500 | 107 | 48.1% | 0.01 | 0.0012 | -0.011 | 280 | 65.90 | 69.40 | 49.1% | -1.00 | 0.0000 | -0.034 | |||
| 0 | 1.05 | 57.5% | 0.01 | 0.0008 | -0.007 | 290 | 75.90 | 78.70 | -1.00 | 0.0000 | -0.034 | |||||
| 0 | 0.5000 | 55.6% | 0.00 | 0.0005 | -0.005 | 300 | 85.90 | 89.40 | 59.6% | -1.00 | 0.0000 | -0.034 | ||||
| 0 | 1.05 | 67.2% | 0.00 | 0.0003 | -0.004 | 310 | 95.90 | 99.40 | 64.5% | -1.00 | 0.0000 | -0.034 | ||||
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