HON цепочка опционов Honeywell International Inc.
Cboe delayed options data · по состоянию на 15:39 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±8.0% (194.62–228.62) · ATM IV 33.7% · P/C открытого интереса 0.87
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 84.80 | 87.80 | 2 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.9000 | 92.0% | -0.00 | 0.0001 | -0.003 | ||||
| 79.90 | 82.80 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.9000 | 85.9% | -0.00 | 0.0002 | -0.004 | |||||
| 74.90 | 77.80 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.9000 | 80.1% | -0.00 | 0.0003 | -0.006 | |||||
| 70.00 | 72.70 | 1.00 | 0.0003 | 0.000 | 140 | 0 | 0.9000 | 74.4% | -0.01 | 0.0004 | -0.007 | |||||
| 64.90 | 67.90 | 0.99 | 0.0005 | 0.000 | 145 | 0 | 0.9500 | 69.6% | -0.01 | 0.0006 | -0.010 | |||||
| 59.90 | 62.90 | 0.99 | 0.0007 | -0.003 | 150 | 0 | 0.9500 | 7 | 64.2% | -0.01 | 0.0008 | -0.013 | ||||
| 55.00 | 57.80 | 0.99 | 0.0010 | -0.007 | 155 | 0 | 1.00 | 6 | 59.5% | -0.01 | 0.0012 | -0.016 | ||||
| 50.00 | 53.00 | 0.98 | 0.0014 | -0.012 | 160 | 0 | 1.05 | 27 | 54.9% | -0.02 | 0.0016 | -0.021 | ||||
| 45.40 | 47.90 | 0.98 | 0.0020 | -0.018 | 165 | 0 | 1.10 | 9 | 50.3% | -0.03 | 0.0022 | -0.027 | ||||
| 40.30 | 42.90 | 0.97 | 0.0029 | -0.027 | 170 | 0.2500 | 0.7500 | 65 | 44.4% | -0.04 | 0.0031 | -0.035 | ||||
| 35.70 | 38.20 | 0.95 | 0.0040 | -0.037 | 175 | 0.2500 | 0.7000 | 50 | 39.1% | -0.06 | 0.0043 | -0.044 | ||||
| 30.70 | 33.50 | 33 | 27.6% | 0.93 | 0.0056 | -0.049 | 180 | 0.3000 | 1.05 | 96 | 37.1% | -0.08 | 0.0058 | -0.055 | ||
| 26.90 | 28.30 | 1 | 32.6% | 0.90 | 0.0075 | -0.063 | 185 | 0.9500 | 1.75 | 8 | 183 | 38.6% | -0.11 | 0.0078 | -0.068 | |
| 21.70 | 24.40 | 2 | 31.9% | 0.86 | 0.0100 | -0.079 | 190 | 1.45 | 2.20 | 1,016 | 36.4% | -0.15 | 0.0101 | -0.083 | ||
| 19.80 | 22.30 | 32.9% | 0.83 | 0.0113 | -0.087 | 192.5 | 1.90 | 2.75 | 8 | 36.6% | -0.18 | 0.0114 | -0.090 | |||
| 17.90 | 20.30 | 33.4% | 0.81 | 0.0127 | -0.095 | 195 | 2.30 | 2.70 | 7 | 158 | 34.4% | -0.21 | 0.0128 | -0.098 | ||
| 15.80 | 18.40 | 33.0% | 0.77 | 0.0142 | -0.103 | 197.5 | 2.80 | 4.30 | 36.6% | -0.24 | 0.0142 | -0.104 | ||||
| 13.80 | 16.20 | 50 | 31.6% | 0.74 | 0.0156 | -0.110 | 200 | 3.60 | 4.30 | 1 | 500 | 34.9% | -0.27 | 0.0155 | -0.111 | |
| 13.10 | 14.60 | 34.3% | 0.70 | 0.0169 | -0.116 | 202.5 | 4.20 | 5.10 | 34.3% | -0.32 | 0.0168 | -0.117 | ||||
| 11.40 | 12.80 | 33.6% | 0.65 | 0.0180 | -0.122 | 205 | 5.10 | 6.00 | 34.1% | -0.36 | 0.0179 | -0.121 | ||||
| 9.00 | 12.10 | 33.3% | 0.61 | 0.0190 | -0.125 | 207.5 | 6.00 | 7.50 | 34.7% | -0.40 | 0.0187 | -0.124 | ||||
| 8.50 | 9.60 | 13 | 244 | 32.7% | 0.56 | 0.0196 | -0.127 | 210 | 7.20 | 8.20 | 1 | 481 | 33.8% | -0.45 | 0.0193 | -0.126 |
| 6.90 | 8.80 | 32.8% | 0.51 | 0.0199 | -0.128 | 212.5 | 8.40 | 9.90 | 34.5% | -0.50 | 0.0196 | -0.126 | ||||
| 6.00 | 7.00 | 35 | 31.9% | 0.46 | 0.0199 | -0.126 | 215 | 9.80 | 11.20 | 34.3% | -0.55 | 0.0196 | -0.124 | |||
| 5.00 | 6.30 | 32.4% | 0.41 | 0.0195 | -0.123 | 217.5 | 11.30 | 12.70 | 34.3% | -0.60 | 0.0192 | -0.120 | ||||
| 4.00 | 5.00 | 34 | 1,057 | 31.3% | 0.36 | 0.0188 | -0.118 | 220 | 12.70 | 14.20 | 2 | 57 | 33.6% | -0.64 | 0.0186 | -0.116 |
| 3.40 | 4.60 | 32.4% | 0.32 | 0.0179 | -0.113 | 222.5 | 14.60 | 16.20 | 34.6% | -0.68 | 0.0176 | -0.110 | ||||
| 2.80 | 4.00 | 32.7% | 0.28 | 0.0168 | -0.106 | 225 | 16.10 | 18.10 | 34.1% | -0.72 | 0.0165 | -0.103 | ||||
| 2.25 | 3.40 | 32.7% | 0.24 | 0.0155 | -0.099 | 227.5 | 17.70 | 20.30 | 34.1% | -0.76 | 0.0153 | -0.095 | ||||
| 1.80 | 2.50 | 6 | 742 | 31.8% | 0.21 | 0.0142 | -0.091 | 230 | 19.90 | 21.80 | 1 | 28 | 33.4% | -0.79 | 0.0140 | -0.088 |
| 1.50 | 2.70 | 33.9% | 0.18 | 0.0129 | -0.084 | 232.5 | 21.80 | 24.60 | 35.0% | -0.82 | 0.0127 | -0.080 | ||||
| 1.20 | 1.75 | 32.2% | 0.16 | 0.0116 | -0.076 | 235 | 24.00 | 26.70 | 35.3% | -0.85 | 0.0114 | -0.072 | ||||
| 0.9000 | 1.65 | 32.9% | 0.13 | 0.0104 | -0.069 | 237.5 | 26.30 | 29.00 | 36.3% | -0.87 | 0.0102 | -0.065 | ||||
| 0.8000 | 1.10 | 9 | 567 | 32.2% | 0.11 | 0.0092 | -0.062 | 240 | 28.70 | 31.20 | 91 | 37.0% | -0.89 | 0.0091 | -0.058 | |
| 0.3500 | 0.7000 | 31.4% | 0.08 | 0.0072 | -0.050 | 245 | 33.20 | 35.90 | 38.0% | -0.92 | 0.0070 | -0.046 | ||||
| 0.0500 | 0.5500 | 169 | 31.1% | 0.06 | 0.0055 | -0.041 | 250 | 38.00 | 40.80 | 1 | 40.4% | -0.94 | 0.0054 | -0.035 | ||
| 0 | 1.25 | 39.2% | 0.05 | 0.0043 | -0.032 | 255 | 42.90 | 45.70 | 43.0% | -0.95 | 0.0042 | -0.027 | ||||
| 0 | 0.4500 | 89 | 35.2% | 0.03 | 0.0033 | -0.026 | 260 | 47.80 | 50.60 | 45.3% | -0.97 | 0.0032 | -0.020 | |||
| 0 | 1.05 | 129 | 46.7% | 0.02 | 0.0020 | -0.017 | 270 | 57.80 | 60.60 | 51.9% | -0.98 | 0.0020 | -0.009 | |||
| 0 | 0.9500 | 107 | 51.3% | 0.01 | 0.0012 | -0.011 | 280 | 67.80 | 70.60 | 58.2% | -0.99 | 0.0018 | -0.012 | |||
| 0 | 0.9500 | 56.4% | 0.01 | 0.0007 | -0.007 | 290 | 77.80 | 80.60 | 64.2% | -1.00 | 0.0005 | -0.019 | ||||
| 0 | 0.5000 | 55.5% | 0.00 | 0.0005 | -0.005 | 300 | 87.80 | 90.60 | 69.9% | -1.00 | 0.0000 | -0.019 | ||||
| 0 | 0.9000 | 65.3% | 0.00 | 0.0003 | -0.004 | 310 | 97.80 | 100.60 | 75.4% | -1.00 | 0.0000 | -0.019 | ||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы