HON Option Chain
End of day data from May 20, 2022 for HON options expiring on May 27, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| HON27May22C197.50 | CALL | 197.50 | $0.51 | $0.50 / 151 | $0.70 / 50 | 306 | 58 | 28.265037% | 0.124554 | -0.091152 | 0.028693 | 0.057440 | 0.005064 |
| HON27May22P187.50 | PUT | 187.50 | $2.34 | $2.20 / 66 | $2.50 / 20 | 109 | 45 | 27.103071% | -0.412762 | -0.176192 | 0.054396 | 0.108896 | -0.017575 |
| HON27May22C190.00 | CALL | 190.00 | $2.90 | $2.90 / 4 | $3.30 / 30 | 67 | 47 | 32.255971% | 0.448155 | -0.174412 | 0.055260 | 0.110627 | 0.018045 |
| HON27May22P185.00 | PUT | 185.00 | $2.50 | $1.50 / 108 | $1.80 / 30 | 55 | 102 | 29.386016% | -0.282700 | -0.152666 | 0.047251 | 0.094593 | -0.011990 |
| HON27May22C195.00 | CALL | 195.00 | $0.95 | $1.00 / 33 | $1.10 / 3 | 51 | 84 | 28.341698% | 0.207209 | -0.126739 | 0.039953 | 0.079983 | 0.008402 |
| HON27May22C187.50 | CALL | 187.50 | $3.50 | $4.40 / 33 | $4.80 / 8 | 50 | 38 | 34.566713% | 0.586795 | -0.170879 | 0.054396 | 0.108896 | 0.023512 |
| HON27May22C192.50 | CALL | 192.50 | $1.84 | $1.75 / 24 | $2.10 / 40 | 44 | 30 | 30.337628% | 0.317235 | -0.157595 | 0.049782 | 0.099659 | 0.012824 |
| HON27May22P165.00 | PUT | 165.00 | $0.30 | $0.10 / 31 | $0.35 / 45 | 31 | 30 | 52.460624% | -0.000162 | -0.000278 | 0.000087 | 0.000174 | -0.000007 |
| HON27May22P192.50 | PUT | 192.50 | $4.90 | $4.50 / 53 | $4.90 / 31 | 24 | 44 | 22.435541% | -0.682322 | -0.162771 | 0.049782 | 0.099659 | -0.029359 |
| HON27May22P190.00 | PUT | 190.00 | $4.70 | $3.20 / 62 | $3.50 / 2 | 22 | 102 | 24.885764% | -0.551402 | -0.179656 | 0.055260 | 0.110627 | -0.023590 |
| HON27May22C200.00 | CALL | 200.00 | $0.26 | $0.20 / 106 | $0.35 / 61 | 21 | 215 | 27.119554% | 0.068814 | -0.058888 | 0.018517 | 0.037069 | 0.002803 |
| HON27May22C205.00 | CALL | 205.00 | $0.10 | $0.05 / 35 | $0.25 / 190 | 18 | 157 | 31.566016% | 0.016309 | -0.018109 | 0.005686 | 0.011383 | 0.000666 |
| HON27May22P180.00 | PUT | 180.00 | $1.46 | $0.75 / 60 | $0.95 / 195 | 17 | 60 | 34.286672% | -0.097090 | -0.077302 | 0.023999 | 0.048044 | -0.004094 |
| HON27May22P175.00 | PUT | 175.00 | $0.72 | $0.35 / 54 | $0.55 / 45 | 16 | 11 | 38.972977% | -0.020565 | -0.022276 | 0.006928 | 0.013869 | -0.000864 |
| HON27May22P170.00 | PUT | 170.00 | $0.40 | $0.20 / 20 | $0.40 / 46 | 16 | 28 | 45.416737% | -0.002495 | -0.003477 | 0.001082 | 0.002167 | -0.000105 |
| HON27May22C202.50 | CALL | 202.50 | $0.10 | $0.10 / 40 | $0.20 / 88 | 7 | 43 | 27.704821% | 0.034937 | -0.034317 | 0.010782 | 0.021584 | 0.001426 |
| HON27May22P167.50 | PUT | 167.50 | $0.20 | $0.15 / 93 | $0.30 / 152 | 4 | 0 | 47.626881% | -0.000690 | -0.001073 | 0.000334 | 0.000669 | -0.000029 |
| HON27May22P197.50 | PUT | 197.50 | $10.65 | $8.10 / 12 | $8.60 / 10 | 3 | 75 | 26.056346% | -0.875003 | -0.096189 | 0.028693 | 0.057440 | -0.038215 |
| HON27May22P195.00 | PUT | 195.00 | $6.40 | $6.00 / 135 | $6.60 / 21 | 3 | 25 | 16.861440% | -0.792348 | -0.131846 | 0.039953 | 0.079983 | -0.034328 |
| HON27May22C185.00 | CALL | 185.00 | $4.70 | $6.10 / 30 | $6.70 / 30 | 3 | 21 | 37.510536% | 0.716857 | -0.147285 | 0.047251 | 0.094593 | 0.028549 |
| HON27May22P182.50 | PUT | 182.50 | $1.05 | $1.10 / 31 | $1.30 / 47 | 3 | 9 | 32.103137% | -0.175129 | -0.116224 | 0.036035 | 0.072140 | -0.007404 |
| HON27May22C182.50 | CALL | 182.50 | $6.50 | $8.20 / 5 | $8.70 / 40 | 2 | 2 | 41.281302% | 0.824428 | -0.110774 | 0.036035 | 0.072140 | 0.032587 |
| HON27May22P177.50 | PUT | 177.50 | $0.70 | $0.50 / 69 | $0.70 / 55 | 2 | 19 | 36.357496% | -0.047693 | -0.044660 | 0.013878 | 0.027783 | -0.002007 |
| HON27May22P135.00 | PUT | 135.00 | $0.03 | | $0.05 / 1 | 2 | 3 | 92.430894% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22C215.00 | CALL | 215.00 | $0.07 | $0.05 / 1 | $0.10 / 7 | 1 | 43 | 41.166972% | 0.000344 | -0.000560 | 0.000175 | 0.000351 | 0.000014 |
| HON27May22P212.50 | PUT | 212.50 | $25.60 | $21.80 / 38 | $24.70 / 20 | 1 | 0 | 51.900942% | -0.998541 | -0.006148 | 0.000477 | 0.000955 | -0.046523 |
| HON27May22P160.00 | PUT | 160.00 | $0.11 | | $0.35 / 88 | 1 | 0 | 67.621291% | -0.000005 | -0.000011 | 0.000003 | 0.000007 | 0.000000 |
| HON27May22C275.00 | CALL | 275.00 | | | $0.35 / 30 | 0 | 0 | 126.115773% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22P275.00 | PUT | 275.00 | | $83.60 / 24 | $86.90 / 24 | 0 | 0 | 103.663439% | -0.999557 | -0.002909 | 0.000001 | 0.000000 | -0.060261 |
| HON27May22C270.00 | CALL | 270.00 | | | $0.30 / 27 | 0 | 0 | 118.195477% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22P270.00 | PUT | 270.00 | | $78.60 / 17 | $81.90 / 24 | 0 | 0 | 99.116704% | -0.999557 | -0.003046 | 0.000001 | 0.000000 | -0.059165 |
| HON27May22P265.00 | PUT | 265.00 | | $73.20 / 24 | $77.30 / 24 | 0 | 0 | 100.202719% | -0.999557 | -0.003183 | 0.000001 | 0.000000 | -0.058069 |
| HON27May22C265.00 | CALL | 265.00 | | | $0.20 / 27 | 0 | 0 | 106.475113% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22P260.00 | PUT | 260.00 | | $68.30 / 24 | $72.30 / 24 | 0 | 0 | 81.578840% | -0.999557 | -0.003321 | 0.000001 | 0.000000 | -0.056974 |
| HON27May22C260.00 | CALL | 260.00 | | | $0.60 / 44 | 0 | 0 | 121.356371% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22P255.00 | PUT | 255.00 | | $63.30 / 24 | $67.20 / 24 | 0 | 0 | 112.110676% | -0.999557 | -0.003458 | 0.000001 | 0.000000 | -0.055878 |
| HON27May22C255.00 | CALL | 255.00 | | | $0.60 / 45 | 0 | 0 | 115.510775% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22P250.00 | PUT | 250.00 | | $58.30 / 24 | $62.10 / 24 | 0 | 0 | 71.466934% | -0.999557 | -0.003596 | 0.000001 | 0.000000 | -0.054782 |
| HON27May22C250.00 | CALL | 250.00 | | | $0.50 / 33 | 0 | 0 | 105.821366% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22P245.00 | PUT | 245.00 | | $53.90 / 24 | $56.80 / 15 | 0 | 0 | 74.772126% | -0.999557 | -0.003733 | 0.000001 | 0.000000 | -0.053687 |
| HON27May22C245.00 | CALL | 245.00 | | | $0.50 / 37 | 0 | 0 | 99.731181% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22P240.00 | PUT | 240.00 | | $48.50 / 24 | $52.00 / 24 | 0 | 0 | 74.182688% | -0.999557 | -0.003870 | 0.000001 | 0.000000 | -0.052591 |
| HON27May22C240.00 | CALL | 240.00 | | | $0.40 / 45 | 0 | 0 | 89.647461% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22P235.00 | PUT | 235.00 | | $43.50 / 24 | $47.20 / 24 | 0 | 0 | 64.008263% | -0.999557 | -0.004008 | 0.000001 | 0.000000 | -0.051496 |
| HON27May22C235.00 | CALL | 235.00 | $0.05 | | $0.85 / 50 | 0 | 1 | 97.088242% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22P230.00 | PUT | 230.00 | | $38.50 / 24 | $42.00 / 24 | 0 | 0 | 62.657313% | -0.999557 | -0.004145 | 0.000001 | 0.000000 | -0.050400 |
| HON27May22C230.00 | CALL | 230.00 | | | $0.85 / 45 | 0 | 0 | 89.813295% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22C225.00 | CALL | 225.00 | | | $0.10 / 1 | 0 | 0 | 55.359678% | 0.000002 | -0.000005 | 0.000001 | 0.000003 | 0.000000 |
| HON27May22P225.00 | PUT | 225.00 | | $33.20 / 24 | $37.30 / 24 | 0 | 0 | 43.152839% | -0.999555 | -0.004287 | 0.000001 | 0.000003 | -0.049304 |
| HON27May22C220.00 | CALL | 220.00 | $0.25 | | $0.85 / 49 | 0 | 1 | 74.285316% | 0.000031 | -0.000059 | 0.000019 | 0.000037 | 0.000001 |
| HON27May22P220.00 | PUT | 220.00 | | $28.40 / 24 | $32.10 / 24 | 0 | 0 | 50.305162% | -0.999525 | -0.004479 | 0.000019 | 0.000037 | -0.048207 |
| HON27May22P217.50 | PUT | 217.50 | | $26.50 / 24 | $29.60 / 24 | 0 | 0 | 53.580497% | -0.999449 | -0.004678 | 0.000059 | 0.000119 | -0.047656 |
| HON27May22C217.50 | CALL | 217.50 | | | $0.65 / 85 | 0 | 0 | 65.706982% | 0.000108 | -0.000190 | 0.000059 | 0.000119 | 0.000004 |
| HON27May22P215.00 | PUT | 215.00 | | $23.30 / 24 | $27.30 / 24 | 0 | 0 | 35.135541% | -0.999213 | -0.005117 | 0.000175 | 0.000351 | -0.047099 |
| HON27May22C212.50 | CALL | 212.50 | | | $0.50 / 88 | 0 | 0 | 53.959131% | 0.001016 | -0.001522 | 0.000477 | 0.000955 | 0.000042 |
| HON27May22P210.00 | PUT | 210.00 | | $19.10 / 27 | $22.00 / 27 | 0 | 0 | 42.335657% | -0.996781 | -0.008495 | 0.001192 | 0.002387 | -0.045904 |
| HON27May22C210.00 | CALL | 210.00 | $0.11 | | $0.30 / 91 | 0 | 235 | 44.454699% | 0.002776 | -0.003800 | 0.001192 | 0.002387 | 0.000114 |
| HON27May22P207.50 | PUT | 207.50 | | $16.90 / 38 | $19.30 / 26 | 0 | 0 | 39.785701% | -0.992549 | -0.013449 | 0.002726 | 0.005457 | -0.045183 |
| HON27May22C207.50 | CALL | 207.50 | $0.20 | $0.05 / 51 | $0.25 / 202 | 0 | 50 | 35.299982% | 0.007008 | -0.008686 | 0.002726 | 0.005457 | 0.000287 |
| HON27May22P205.00 | PUT | 205.00 | $6.30 | $14.30 / 24 | $17.00 / 24 | 0 | 6 | 36.812356% | -0.983248 | -0.022941 | 0.005686 | 0.011383 | -0.044255 |
| HON27May22P202.50 | PUT | 202.50 | $5.00 | $12.10 / 40 | $14.20 / 33 | 0 | 1 | 32.363433% | -0.964620 | -0.039217 | 0.010782 | 0.021584 | -0.042948 |
| HON27May22P200.00 | PUT | 200.00 | $9.80 | $10.00 / 24 | $12.00 / 9 | 0 | 49 | 33.702202% | -0.930743 | -0.063857 | 0.018517 | 0.037069 | -0.041023 |
| HON27May22C180.00 | CALL | 180.00 | | $10.30 / 20 | $11.10 / 40 | 0 | 0 | 46.113146% | 0.902467 | -0.071784 | 0.023999 | 0.048044 | 0.035349 |
| HON27May22C177.50 | CALL | 177.50 | | $12.50 / 20 | $13.20 / 7 | 0 | 0 | 48.824768% | 0.951864 | -0.039073 | 0.013878 | 0.027783 | 0.036889 |
| HON27May22C175.00 | CALL | 175.00 | | $14.00 / 27 | $16.50 / 27 | 0 | 0 | 54.156432% | 0.978992 | -0.016620 | 0.006928 | 0.013869 | 0.037484 |
| HON27May22C172.50 | CALL | 172.50 | | $16.30 / 43 | $19.10 / 24 | 0 | 0 | 59.948932% | 0.991843 | -0.003808 | 0.002966 | 0.005939 | 0.037476 |
| HON27May22P172.50 | PUT | 172.50 | $0.20 | $0.25 / 65 | $0.45 / 78 | 0 | 11 | 41.799841% | -0.007713 | -0.009533 | 0.002966 | 0.005939 | -0.000324 |
| HON27May22C170.00 | CALL | 170.00 | | $18.10 / 37 | $21.80 / 24 | 0 | 0 | 62.027331% | 0.997062 | 0.002316 | 0.001082 | 0.002167 | 0.037148 |
| HON27May22C167.50 | CALL | 167.50 | | $20.90 / 40 | $23.60 / 28 | 0 | 0 | 64.137281% | 0.998867 | 0.004789 | 0.000334 | 0.000669 | 0.036675 |
| HON27May22C165.00 | CALL | 165.00 | | $23.40 / 26 | $26.50 / 26 | 0 | 0 | 74.348243% | 0.999395 | 0.005652 | 0.000087 | 0.000174 | 0.036150 |
| HON27May22C160.00 | CALL | 160.00 | | $27.90 / 24 | $31.90 / 24 | 0 | 0 | 85.519180% | 0.999552 | 0.006057 | 0.000003 | 0.000007 | 0.035061 |
| HON27May22P155.00 | PUT | 155.00 | | | $0.65 / 48 | 0 | 0 | 88.817444% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22C155.00 | CALL | 155.00 | | $33.20 / 24 | $36.50 / 24 | 0 | 0 | 96.536497% | 0.999557 | 0.006205 | 0.000001 | 0.000000 | 0.033965 |
| HON27May22C150.00 | CALL | 150.00 | | $37.90 / 17 | $41.80 / 24 | 0 | 0 | 108.886332% | 0.999557 | 0.006343 | 0.000001 | 0.000000 | 0.032869 |
| HON27May22P150.00 | PUT | 150.00 | | | $0.35 / 27 | 0 | 0 | 88.675690% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22P145.00 | PUT | 145.00 | $0.05 | | $0.05 / 1 | 0 | 180 | 74.562348% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22C145.00 | CALL | 145.00 | | $43.00 / 24 | $46.70 / 24 | 0 | 0 | 121.457776% | 0.999557 | 0.006480 | 0.000001 | 0.000000 | 0.031774 |
| HON27May22P140.00 | PUT | 140.00 | | | $0.65 / 32 | 0 | 0 | 124.400886% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22C140.00 | CALL | 140.00 | | $47.90 / 24 | $51.80 / 24 | 0 | 0 | 134.302643% | 0.999557 | 0.006618 | 0.000001 | 0.000000 | 0.030678 |
| HON27May22C135.00 | CALL | 135.00 | | $52.70 / 35 | $56.80 / 24 | 0 | 0 | 143.881807% | 0.999557 | 0.006755 | 0.000001 | 0.000000 | 0.029583 |
| HON27May22P130.00 | PUT | 130.00 | | | $0.60 / 46 | 0 | 0 | 147.268729% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22C130.00 | CALL | 130.00 | | $57.70 / 24 | $62.00 / 24 | 0 | 0 | 161.017426% | 0.999557 | 0.006892 | 0.000001 | 0.000000 | 0.028487 |
| HON27May22P125.00 | PUT | 125.00 | | | $0.60 / 45 | 0 | 0 | 160.278912% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22C125.00 | CALL | 125.00 | | $63.00 / 24 | $66.70 / 24 | 0 | 0 | 174.982871% | 0.999557 | 0.007030 | 0.000001 | 0.000000 | 0.027391 |
| HON27May22P120.00 | PUT | 120.00 | | | $0.25 / 29 | 0 | 0 | 149.916297% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| HON27May22C120.00 | CALL | 120.00 | | $68.00 / 24 | $71.60 / 24 | 0 | 0 | 187.289186% | 0.999557 | 0.007167 | 0.000001 | 0.000000 | 0.026296 |