HON Option Chain

End of day data from May 20, 2022 for HON options expiring on May 27, 2022.

  1. NASDAQ
  2. >
  3. HON
  4. >
  5. Option Chain
|USD |HON: $189.75 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
HON27May22C197.50CALL197.50$0.51$0.50 / 151$0.70 / 503065828.265037%0.124554-0.0911520.0286930.0574400.005064
HON27May22P187.50PUT187.50$2.34$2.20 / 66$2.50 / 201094527.103071%-0.412762-0.1761920.0543960.108896-0.017575
HON27May22C190.00CALL190.00$2.90$2.90 / 4$3.30 / 30674732.255971%0.448155-0.1744120.0552600.1106270.018045
HON27May22P185.00PUT185.00$2.50$1.50 / 108$1.80 / 305510229.386016%-0.282700-0.1526660.0472510.094593-0.011990
HON27May22C195.00CALL195.00$0.95$1.00 / 33$1.10 / 3518428.341698%0.207209-0.1267390.0399530.0799830.008402
HON27May22C187.50CALL187.50$3.50$4.40 / 33$4.80 / 8503834.566713%0.586795-0.1708790.0543960.1088960.023512
HON27May22C192.50CALL192.50$1.84$1.75 / 24$2.10 / 40443030.337628%0.317235-0.1575950.0497820.0996590.012824
HON27May22P165.00PUT165.00$0.30$0.10 / 31$0.35 / 45313052.460624%-0.000162-0.0002780.0000870.000174-0.000007
HON27May22P192.50PUT192.50$4.90$4.50 / 53$4.90 / 31244422.435541%-0.682322-0.1627710.0497820.099659-0.029359
HON27May22P190.00PUT190.00$4.70$3.20 / 62$3.50 / 22210224.885764%-0.551402-0.1796560.0552600.110627-0.023590
HON27May22C200.00CALL200.00$0.26$0.20 / 106$0.35 / 612121527.119554%0.068814-0.0588880.0185170.0370690.002803
HON27May22C205.00CALL205.00$0.10$0.05 / 35$0.25 / 1901815731.566016%0.016309-0.0181090.0056860.0113830.000666
HON27May22P180.00PUT180.00$1.46$0.75 / 60$0.95 / 195176034.286672%-0.097090-0.0773020.0239990.048044-0.004094
HON27May22P175.00PUT175.00$0.72$0.35 / 54$0.55 / 45161138.972977%-0.020565-0.0222760.0069280.013869-0.000864
HON27May22P170.00PUT170.00$0.40$0.20 / 20$0.40 / 46162845.416737%-0.002495-0.0034770.0010820.002167-0.000105
HON27May22C202.50CALL202.50$0.10$0.10 / 40$0.20 / 8874327.704821%0.034937-0.0343170.0107820.0215840.001426
HON27May22P167.50PUT167.50$0.20$0.15 / 93$0.30 / 1524047.626881%-0.000690-0.0010730.0003340.000669-0.000029
HON27May22P197.50PUT197.50$10.65$8.10 / 12$8.60 / 1037526.056346%-0.875003-0.0961890.0286930.057440-0.038215
HON27May22P195.00PUT195.00$6.40$6.00 / 135$6.60 / 2132516.861440%-0.792348-0.1318460.0399530.079983-0.034328
HON27May22C185.00CALL185.00$4.70$6.10 / 30$6.70 / 3032137.510536%0.716857-0.1472850.0472510.0945930.028549
HON27May22P182.50PUT182.50$1.05$1.10 / 31$1.30 / 473932.103137%-0.175129-0.1162240.0360350.072140-0.007404
HON27May22C182.50CALL182.50$6.50$8.20 / 5$8.70 / 402241.281302%0.824428-0.1107740.0360350.0721400.032587
HON27May22P177.50PUT177.50$0.70$0.50 / 69$0.70 / 5521936.357496%-0.047693-0.0446600.0138780.027783-0.002007
HON27May22P135.00PUT135.00$0.03$0.05 / 12392.430894%-0.0000010.0000000.0000010.0000000.000000
HON27May22C215.00CALL215.00$0.07$0.05 / 1$0.10 / 714341.166972%0.000344-0.0005600.0001750.0003510.000014
HON27May22P212.50PUT212.50$25.60$21.80 / 38$24.70 / 201051.900942%-0.998541-0.0061480.0004770.000955-0.046523
HON27May22P160.00PUT160.00$0.11$0.35 / 881067.621291%-0.000005-0.0000110.0000030.0000070.000000
HON27May22C275.00CALL275.00$0.35 / 3000126.115773%0.0000010.0000000.0000010.0000000.000000
HON27May22P275.00PUT275.00$83.60 / 24$86.90 / 2400103.663439%-0.999557-0.0029090.0000010.000000-0.060261
HON27May22C270.00CALL270.00$0.30 / 2700118.195477%0.0000010.0000000.0000010.0000000.000000
HON27May22P270.00PUT270.00$78.60 / 17$81.90 / 240099.116704%-0.999557-0.0030460.0000010.000000-0.059165
HON27May22P265.00PUT265.00$73.20 / 24$77.30 / 2400100.202719%-0.999557-0.0031830.0000010.000000-0.058069
HON27May22C265.00CALL265.00$0.20 / 2700106.475113%0.0000010.0000000.0000010.0000000.000000
HON27May22P260.00PUT260.00$68.30 / 24$72.30 / 240081.578840%-0.999557-0.0033210.0000010.000000-0.056974
HON27May22C260.00CALL260.00$0.60 / 4400121.356371%0.0000010.0000000.0000010.0000000.000000
HON27May22P255.00PUT255.00$63.30 / 24$67.20 / 2400112.110676%-0.999557-0.0034580.0000010.000000-0.055878
HON27May22C255.00CALL255.00$0.60 / 4500115.510775%0.0000010.0000000.0000010.0000000.000000
HON27May22P250.00PUT250.00$58.30 / 24$62.10 / 240071.466934%-0.999557-0.0035960.0000010.000000-0.054782
HON27May22C250.00CALL250.00$0.50 / 3300105.821366%0.0000010.0000000.0000010.0000000.000000
HON27May22P245.00PUT245.00$53.90 / 24$56.80 / 150074.772126%-0.999557-0.0037330.0000010.000000-0.053687
HON27May22C245.00CALL245.00$0.50 / 370099.731181%0.0000010.0000000.0000010.0000000.000000
HON27May22P240.00PUT240.00$48.50 / 24$52.00 / 240074.182688%-0.999557-0.0038700.0000010.000000-0.052591
HON27May22C240.00CALL240.00$0.40 / 450089.647461%0.0000010.0000000.0000010.0000000.000000
HON27May22P235.00PUT235.00$43.50 / 24$47.20 / 240064.008263%-0.999557-0.0040080.0000010.000000-0.051496
HON27May22C235.00CALL235.00$0.05$0.85 / 500197.088242%0.0000010.0000000.0000010.0000000.000000
HON27May22P230.00PUT230.00$38.50 / 24$42.00 / 240062.657313%-0.999557-0.0041450.0000010.000000-0.050400
HON27May22C230.00CALL230.00$0.85 / 450089.813295%0.0000010.0000000.0000010.0000000.000000
HON27May22C225.00CALL225.00$0.10 / 10055.359678%0.000002-0.0000050.0000010.0000030.000000
HON27May22P225.00PUT225.00$33.20 / 24$37.30 / 240043.152839%-0.999555-0.0042870.0000010.000003-0.049304
HON27May22C220.00CALL220.00$0.25$0.85 / 490174.285316%0.000031-0.0000590.0000190.0000370.000001
HON27May22P220.00PUT220.00$28.40 / 24$32.10 / 240050.305162%-0.999525-0.0044790.0000190.000037-0.048207
HON27May22P217.50PUT217.50$26.50 / 24$29.60 / 240053.580497%-0.999449-0.0046780.0000590.000119-0.047656
HON27May22C217.50CALL217.50$0.65 / 850065.706982%0.000108-0.0001900.0000590.0001190.000004
HON27May22P215.00PUT215.00$23.30 / 24$27.30 / 240035.135541%-0.999213-0.0051170.0001750.000351-0.047099
HON27May22C212.50CALL212.50$0.50 / 880053.959131%0.001016-0.0015220.0004770.0009550.000042
HON27May22P210.00PUT210.00$19.10 / 27$22.00 / 270042.335657%-0.996781-0.0084950.0011920.002387-0.045904
HON27May22C210.00CALL210.00$0.11$0.30 / 91023544.454699%0.002776-0.0038000.0011920.0023870.000114
HON27May22P207.50PUT207.50$16.90 / 38$19.30 / 260039.785701%-0.992549-0.0134490.0027260.005457-0.045183
HON27May22C207.50CALL207.50$0.20$0.05 / 51$0.25 / 20205035.299982%0.007008-0.0086860.0027260.0054570.000287
HON27May22P205.00PUT205.00$6.30$14.30 / 24$17.00 / 240636.812356%-0.983248-0.0229410.0056860.011383-0.044255
HON27May22P202.50PUT202.50$5.00$12.10 / 40$14.20 / 330132.363433%-0.964620-0.0392170.0107820.021584-0.042948
HON27May22P200.00PUT200.00$9.80$10.00 / 24$12.00 / 904933.702202%-0.930743-0.0638570.0185170.037069-0.041023
HON27May22C180.00CALL180.00$10.30 / 20$11.10 / 400046.113146%0.902467-0.0717840.0239990.0480440.035349
HON27May22C177.50CALL177.50$12.50 / 20$13.20 / 70048.824768%0.951864-0.0390730.0138780.0277830.036889
HON27May22C175.00CALL175.00$14.00 / 27$16.50 / 270054.156432%0.978992-0.0166200.0069280.0138690.037484
HON27May22C172.50CALL172.50$16.30 / 43$19.10 / 240059.948932%0.991843-0.0038080.0029660.0059390.037476
HON27May22P172.50PUT172.50$0.20$0.25 / 65$0.45 / 7801141.799841%-0.007713-0.0095330.0029660.005939-0.000324
HON27May22C170.00CALL170.00$18.10 / 37$21.80 / 240062.027331%0.9970620.0023160.0010820.0021670.037148
HON27May22C167.50CALL167.50$20.90 / 40$23.60 / 280064.137281%0.9988670.0047890.0003340.0006690.036675
HON27May22C165.00CALL165.00$23.40 / 26$26.50 / 260074.348243%0.9993950.0056520.0000870.0001740.036150
HON27May22C160.00CALL160.00$27.90 / 24$31.90 / 240085.519180%0.9995520.0060570.0000030.0000070.035061
HON27May22P155.00PUT155.00$0.65 / 480088.817444%-0.0000010.0000000.0000010.0000000.000000
HON27May22C155.00CALL155.00$33.20 / 24$36.50 / 240096.536497%0.9995570.0062050.0000010.0000000.033965
HON27May22C150.00CALL150.00$37.90 / 17$41.80 / 2400108.886332%0.9995570.0063430.0000010.0000000.032869
HON27May22P150.00PUT150.00$0.35 / 270088.675690%-0.0000010.0000000.0000010.0000000.000000
HON27May22P145.00PUT145.00$0.05$0.05 / 1018074.562348%-0.0000010.0000000.0000010.0000000.000000
HON27May22C145.00CALL145.00$43.00 / 24$46.70 / 2400121.457776%0.9995570.0064800.0000010.0000000.031774
HON27May22P140.00PUT140.00$0.65 / 3200124.400886%-0.0000010.0000000.0000010.0000000.000000
HON27May22C140.00CALL140.00$47.90 / 24$51.80 / 2400134.302643%0.9995570.0066180.0000010.0000000.030678
HON27May22C135.00CALL135.00$52.70 / 35$56.80 / 2400143.881807%0.9995570.0067550.0000010.0000000.029583
HON27May22P130.00PUT130.00$0.60 / 4600147.268729%-0.0000010.0000000.0000010.0000000.000000
HON27May22C130.00CALL130.00$57.70 / 24$62.00 / 2400161.017426%0.9995570.0068920.0000010.0000000.028487
HON27May22P125.00PUT125.00$0.60 / 4500160.278912%-0.0000010.0000000.0000010.0000000.000000
HON27May22C125.00CALL125.00$63.00 / 24$66.70 / 2400174.982871%0.9995570.0070300.0000010.0000000.027391
HON27May22P120.00PUT120.00$0.25 / 2900149.916297%-0.0000010.0000000.0000010.0000000.000000
HON27May22C120.00CALL120.00$68.00 / 24$71.60 / 2400187.289186%0.9995570.0071670.0000010.0000000.026296