HON オプションチェーン Honeywell International Inc.
Cboe delayed options data · 基準日時： 18:37 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±7.8% (194.46–227.36) · ATM IV 32.9% · P/C オープンインタレスト 0.87
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 84.20 | 87.30 | 2 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.9000 | 91.7% | -0.00 | 0.0001 | -0.002 | ||||
| 79.20 | 82.30 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.9000 | 85.7% | -0.00 | 0.0001 | -0.003 | |||||
| 74.20 | 77.10 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.9000 | 79.8% | -0.00 | 0.0002 | -0.004 | |||||
| 69.40 | 72.00 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.9000 | 74.1% | -0.00 | 0.0003 | -0.005 | |||||
| 64.50 | 67.20 | 1.00 | 0.0004 | 0.000 | 145 | 0 | 0.9500 | 69.3% | -0.01 | 0.0005 | -0.007 | |||||
| 59.30 | 62.00 | 0.99 | 0.0006 | -0.001 | 150 | 0 | 0.9500 | 7 | 63.9% | -0.01 | 0.0007 | -0.010 | ||||
| 54.60 | 57.40 | 0.99 | 0.0009 | -0.004 | 155 | 0 | 1.00 | 6 | 59.2% | -0.01 | 0.0010 | -0.013 | ||||
| 49.60 | 52.50 | 0.99 | 0.0013 | -0.009 | 160 | 0 | 1.05 | 27 | 54.5% | -0.02 | 0.0015 | -0.018 | ||||
| 44.70 | 47.60 | 0.98 | 0.0019 | -0.016 | 165 | 0 | 1.10 | 9 | 49.9% | -0.03 | 0.0022 | -0.024 | ||||
| 40.20 | 42.70 | 37.2% | 0.97 | 0.0028 | -0.024 | 170 | 0.2500 | 0.7500 | 65 | 44.0% | -0.04 | 0.0031 | -0.032 | |||
| 35.30 | 37.90 | 36.6% | 0.95 | 0.0040 | -0.035 | 175 | 0.2500 | 0.7000 | 50 | 38.7% | -0.05 | 0.0043 | -0.042 | |||
| 30.50 | 33.20 | 33 | 36.1% | 0.93 | 0.0057 | -0.048 | 180 | 0.3000 | 1.05 | 8 | 96 | 36.6% | -0.08 | 0.0060 | -0.054 | |
| 25.90 | 28.40 | 1 | 34.5% | 0.90 | 0.0078 | -0.063 | 185 | 0.9500 | 1.50 | 16 | 183 | 37.0% | -0.11 | 0.0080 | -0.068 | |
| 21.50 | 24.20 | 2 | 35.0% | 0.86 | 0.0103 | -0.079 | 190 | 1.60 | 2.10 | 3 | 1,016 | 36.0% | -0.15 | 0.0105 | -0.083 | |
| 19.20 | 22.10 | 34.0% | 0.83 | 0.0117 | -0.088 | 192.5 | 2.00 | 2.40 | 9 | 35.2% | -0.18 | 0.0118 | -0.091 | |||
| 17.50 | 20.10 | 34.8% | 0.80 | 0.0131 | -0.096 | 195 | 2.50 | 2.85 | 8 | 158 | 34.7% | -0.21 | 0.0132 | -0.099 | ||
| 15.60 | 18.20 | 34.7% | 0.76 | 0.0146 | -0.104 | 197.5 | 2.90 | 3.70 | 2 | 34.6% | -0.25 | 0.0146 | -0.106 | |||
| 14.50 | 15.40 | 50 | 33.8% | 0.73 | 0.0160 | -0.112 | 200 | 3.70 | 4.10 | 4 | 500 | 33.9% | -0.28 | 0.0159 | -0.113 | |
| 12.20 | 14.60 | 34.4% | 0.69 | 0.0172 | -0.118 | 202.5 | 4.30 | 5.10 | 33.7% | -0.33 | 0.0171 | -0.118 | ||||
| 11.10 | 12.20 | 33.5% | 0.64 | 0.0183 | -0.123 | 205 | 5.40 | 6.10 | 34.1% | -0.37 | 0.0181 | -0.123 | ||||
| 9.30 | 10.80 | 32.9% | 0.59 | 0.0191 | -0.126 | 207.5 | 6.00 | 7.50 | 33.8% | -0.42 | 0.0189 | -0.125 | ||||
| 8.20 | 9.00 | 35 | 244 | 32.3% | 0.55 | 0.0197 | -0.128 | 210 | 7.40 | 8.30 | 28 | 481 | 33.4% | -0.46 | 0.0195 | -0.127 |
| 6.90 | 8.20 | 1 | 32.9% | 0.50 | 0.0199 | -0.128 | 212.5 | 8.70 | 10.00 | 34.1% | -0.51 | 0.0197 | -0.126 | |||
| 5.70 | 6.70 | 37 | 31.8% | 0.45 | 0.0198 | -0.126 | 215 | 10.20 | 11.40 | 34.2% | -0.56 | 0.0196 | -0.124 | |||
| 4.90 | 6.30 | 33.3% | 0.40 | 0.0194 | -0.122 | 217.5 | 11.50 | 13.20 | 34.2% | -0.61 | 0.0191 | -0.120 | ||||
| 4.10 | 4.80 | 40 | 1,057 | 32.0% | 0.35 | 0.0187 | -0.117 | 220 | 12.70 | 14.70 | 2 | 57 | 33.0% | -0.65 | 0.0184 | -0.114 |
| 3.40 | 4.60 | 33.3% | 0.31 | 0.0177 | -0.111 | 222.5 | 14.70 | 16.40 | 33.4% | -0.70 | 0.0175 | -0.108 | ||||
| 2.60 | 3.90 | 3 | 32.9% | 0.27 | 0.0165 | -0.103 | 225 | 16.40 | 18.40 | 33.4% | -0.74 | 0.0163 | -0.100 | |||
| 2.20 | 3.40 | 33.4% | 0.23 | 0.0153 | -0.095 | 227.5 | 17.80 | 20.30 | 31.8% | -0.77 | 0.0151 | -0.092 | ||||
| 1.80 | 2.25 | 17 | 742 | 31.8% | 0.20 | 0.0139 | -0.087 | 230 | 20.80 | 22.50 | 1 | 28 | 35.0% | -0.81 | 0.0137 | -0.084 |
| 1.35 | 2.70 | 34.2% | 0.17 | 0.0126 | -0.079 | 232.5 | 22.00 | 24.60 | 32.5% | -0.83 | 0.0124 | -0.075 | ||||
| 1.10 | 1.75 | 32.6% | 0.14 | 0.0112 | -0.071 | 235 | 24.20 | 26.70 | 32.3% | -0.86 | 0.0111 | -0.067 | ||||
| 0.8500 | 1.65 | 33.4% | 0.12 | 0.0099 | -0.064 | 237.5 | 26.50 | 29.00 | 33.0% | -0.88 | 0.0098 | -0.060 | ||||
| 0.7000 | 0.9500 | 82 | 567 | 31.7% | 0.10 | 0.0088 | -0.057 | 240 | 28.80 | 31.40 | 91 | 33.8% | -0.90 | 0.0086 | -0.052 | |
| 0.4500 | 0.6500 | 10 | 32.3% | 0.07 | 0.0067 | -0.044 | 245 | 33.50 | 36.40 | 36.3% | -0.93 | 0.0066 | -0.040 | |||
| 0.1000 | 0.4000 | 8 | 169 | 30.7% | 0.05 | 0.0050 | -0.034 | 250 | 38.30 | 40.90 | 1 | 35.9% | -0.95 | 0.0049 | -0.029 | |
| 0 | 1.25 | 39.8% | 0.04 | 0.0037 | -0.026 | 255 | 43.20 | 46.20 | 40.6% | -0.96 | 0.0039 | -0.021 | ||||
| 0 | 0.4500 | 89 | 35.8% | 0.03 | 0.0028 | -0.020 | 260 | 48.50 | 51.00 | 44.7% | -0.98 | 0.0037 | -0.018 | |||
| 0 | 1.05 | 129 | 47.3% | 0.01 | 0.0015 | -0.012 | 270 | 58.30 | 61.00 | 49.8% | -1.00 | 0.0016 | -0.023 | |||
| 0 | 0.9500 | 107 | 51.9% | 0.01 | 0.0008 | -0.007 | 280 | 68.30 | 71.20 | 57.4% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 0.9500 | 57.0% | 0.00 | 0.0005 | -0.004 | 290 | 78.30 | 81.20 | 63.3% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.5000 | 56.0% | 0.00 | 0.0003 | -0.003 | 300 | 88.40 | 91.20 | 69.8% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.9000 | 65.8% | 0.00 | 0.0002 | -0.002 | 310 | 98.30 | 101.20 | 74.4% | -1.00 | 0.0000 | -0.023 | ||||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット