HON catena di opzioni Honeywell International Inc.
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±7.7% (191.64–223.64) · ATM IV 27.8% · P/C open interest 0.15
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 96.00 | 100.30 | 1 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.2000 | 2 | 77.3% | -0.00 | 0.0001 | -0.001 | |||
| 91.50 | 95.10 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.9000 | 89.2% | -0.00 | 0.0001 | -0.002 | |||||
| 86.50 | 90.20 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.7000 | 80.3% | -0.00 | 0.0001 | -0.002 | |||||
| 81.10 | 85.20 | 1.00 | 0.0002 | 0.000 | 125 | 0 | 0.9000 | 78.1% | -0.00 | 0.0002 | -0.003 | |||||
| 76.30 | 80.20 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 0.9500 | 73.5% | -0.00 | 0.0002 | -0.004 | |||||
| 71.60 | 75.20 | 1.00 | 0.0003 | 0.000 | 135 | 0 | 0.7500 | 65.8% | -0.00 | 0.0003 | -0.005 | |||||
| 66.60 | 70.30 | 1.00 | 0.0005 | 0.000 | 140 | 0 | 1.15 | 65.7% | -0.01 | 0.0005 | -0.006 | |||||
| 61.30 | 65.30 | 0.99 | 0.0006 | 0.000 | 145 | 0 | 1.20 | 61.2% | -0.01 | 0.0007 | -0.008 | |||||
| 56.50 | 60.10 | 10 | 0.99 | 0.0009 | 0.000 | 150 | 0 | 0.9000 | 509 | 53.4% | -0.01 | 0.0009 | -0.010 | |||
| 51.80 | 55.40 | 0.99 | 0.0013 | 0.000 | 155 | 0 | 0.8500 | 48.4% | -0.02 | 0.0013 | -0.013 | |||||
| 46.90 | 50.50 | 1 | 28.0% | 0.98 | 0.0018 | 0.000 | 160 | 0 | 1.15 | 2 | 46.7% | -0.02 | 0.0018 | -0.016 | ||
| 41.70 | 45.40 | 0.97 | 0.0025 | 0.000 | 165 | 0 | 1.15 | 21 | 42.1% | -0.03 | 0.0025 | -0.021 | ||||
| 36.60 | 40.50 | 0.96 | 0.0035 | 0.000 | 170 | 0 | 0.7500 | 1 | 6 | 34.7% | -0.04 | 0.0035 | -0.026 | |||
| 32.00 | 35.40 | 0.94 | 0.0048 | -0.009 | 175 | 0 | 1.50 | 20 | 35.4% | -0.06 | 0.0049 | -0.033 | ||||
| 27.10 | 31.00 | 24.7% | 0.92 | 0.0066 | -0.021 | 180 | 0.3000 | 1.20 | 2 | 44 | 31.0% | -0.09 | 0.0067 | -0.042 | ||
| 22.70 | 26.50 | 26.8% | 0.88 | 0.0089 | -0.034 | 185 | 0.5500 | 1.95 | 2 | 31 | 30.5% | -0.12 | 0.0090 | -0.051 | ||
| 18.40 | 22.30 | 1 | 27.3% | 0.83 | 0.0116 | -0.048 | 190 | 1.00 | 2.30 | 19 | 540 | 28.1% | -0.17 | 0.0118 | -0.062 | |
| 14.30 | 18.30 | 26.8% | 0.77 | 0.0146 | -0.062 | 195 | 1.70 | 4.20 | 19 | 162 | 29.1% | -0.23 | 0.0149 | -0.072 | ||
| 11.00 | 13.80 | 230 | 112 | 25.4% | 0.69 | 0.0174 | -0.074 | 200 | 3.80 | 4.90 | 42 | 436 | 28.6% | -0.31 | 0.0178 | -0.082 |
| 6.50 | 8.70 | 360 | 10 | 28.4% | 0.50 | 0.0204 | -0.086 | 210 | 7.40 | 9.40 | 23 | 287 | 27.1% | -0.51 | 0.0211 | -0.088 |
| 3.30 | 4.80 | 20 | 539 | 28.9% | 0.31 | 0.0179 | -0.079 | 220 | 13.30 | 17.30 | 3 | 161 | 28.8% | -0.71 | 0.0189 | -0.076 |
| 1.50 | 2.80 | 32 | 447 | 30.1% | 0.18 | 0.0127 | -0.061 | 230 | 21.80 | 25.60 | 1 | 107 | 30.9% | -0.85 | 0.0139 | -0.053 |
| 0.6000 | 1.10 | 21 | 8,438 | 29.2% | 0.10 | 0.0082 | -0.044 | 240 | 31.00 | 34.40 | 237 | 31.2% | -0.93 | 0.0100 | -0.026 | |
| 0 | 0.8500 | 6 | 2,773 | 30.6% | 0.06 | 0.0052 | -0.031 | 250 | 40.90 | 44.10 | 56 | 37 | 34.9% | -0.98 | 0.0060 | -0.054 |
| 0 | 1.05 | 3,964 | 37.2% | 0.04 | 0.0033 | -0.022 | 260 | 50.80 | 54.50 | 42.9% | -1.00 | 0.0000 | -0.138 | |||
| 0 | 1.05 | 433 | 42.2% | 0.02 | 0.0021 | -0.016 | 270 | 60.90 | 64.50 | 49.1% | -1.00 | 0.0000 | -0.166 | |||
| 0.0500 | 0.8000 | 2 | 368 | 45.3% | 0.01 | 0.0014 | -0.011 | 280 | 70.90 | 74.50 | 54.3% | -1.00 | 0.0000 | -0.172 | ||
| 0 | 0.7500 | 34 | 48.6% | 0.01 | 0.0009 | -0.008 | 290 | 80.90 | 84.10 | 55.7% | -1.00 | 0.0000 | -0.173 | |||
| 0 | 0.9500 | 96 | 54.7% | 0.01 | 0.0006 | -0.006 | 300 | 90.70 | 94.50 | 62.3% | -1.00 | 0.0000 | -0.173 | |||
| 0 | 0.9500 | 7 | 58.7% | 0.00 | 0.0005 | -0.005 | 310 | 100.60 | 104.50 | 65.7% | -1.00 | 0.0000 | -0.173 | |||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Oct 16, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.