HON Option Chain

End of day data from May 7, 2021 for HON options expiring on May 14, 2021.

  1. NYSE
  2. >
  3. HON
  4. >
  5. Option Chain
|USD |HON: $228.79 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
HON14May21C232.50CALL232.50$0.60$0.55 / 51$0.66 / 131711412.855556%0.323547-0.1465570.0537940.1219880.015964
HON14May21C235.00CALL235.00$0.33$0.21 / 62$0.37 / 102629214.116730%0.204624-0.1163140.0425010.0963790.010123
HON14May21C230.00CALL230.00$1.32$0.87 / 82$1.52 / 4112135511.110542%0.465556-0.1610150.0595080.1349450.022895
HON14May21C227.50CALL227.50$2.50$2.33 / 24$2.67 / 306114610.380580%0.613675-0.1532770.0572780.1298870.030053
HON14May21P220.00PUT220.00$0.31$0.24 / 51$0.33 / 304919120.822571%-0.074723-0.0596690.0211390.047938-0.003807
HON14May21P222.50PUT222.50$0.51$0.46 / 51$0.60 / 30359019.928581%-0.146105-0.0970910.0343070.077797-0.007458
HON14May21C222.50CALL222.50$6.49$6.35 / 30$6.90 / 41275516.137127%0.853534-0.0868070.0343070.0777970.041309
HON14May21P217.50PUT217.50$0.19$0.16 / 8$0.20 / 42611722.576903%-0.033317-0.0313050.0111130.025200-0.001695
HON14May21P225.00PUT225.00$0.90$0.89 / 63$1.23 / 412314920.032430%-0.251609-0.1356250.0477480.108276-0.012875
HON14May21P212.50PUT212.50$0.01$0.07 / 4$0.13 / 12111927.191270%-0.004229-0.0052400.0018650.004229-0.000215
HON14May21P232.50PUT232.50$5.25$5.05 / 40$5.65 / 52159025.961040%-0.676092-0.1568390.0537940.121988-0.034995
HON14May21C225.00CALL225.00$4.34$4.20 / 20$4.55 / 30131047.592721%0.748031-0.1253420.0477480.1082760.036440
HON14May21P230.00PUT230.00$3.40$3.15 / 54$3.45 / 101133421.760423%-0.534084-0.1712980.0595080.134945-0.027516
HON14May21P227.50PUT227.50$1.96$1.75 / 41$2.13 / 411016320.444932%-0.385965-0.1635600.0572780.129887-0.019810
HON14May21P210.00PUT210.00$0.07$0.13 / 3165332.090560%-0.001184-0.0016520.0005890.001335-0.000060
HON14May21C240.00CALL240.00$0.12$0.05 / 31$0.25 / 184316519.071910%0.060749-0.0495660.0180140.0408500.003017
HON14May21C220.00CALL220.00$8.10$8.20 / 29$9.55 / 24212514.810847%0.924916-0.0493840.0211390.0479380.044412
HON14May21P215.00PUT215.00$0.15$0.10 / 9$0.13 / 1221224.263209%-0.012829-0.0139420.0049560.011240-0.000652
HON14May21P235.00PUT235.00$7.25$6.90 / 41$7.85 / 2017428.447131%-0.795016-0.1265960.0425010.096379-0.041384
HON14May21C210.00CALL210.00$18.15$17.50 / 24$20.00 / 241228.645754%0.9984560.0086350.0005890.0013350.045967
HON14May21C275.00CALL275.00$0.76 / 310078.971113%0.0000010.0000000.0000010.0000000.000000
HON14May21P275.00PUT275.00$45.25 / 1$49.30 / 10094.495433%-0.999640-0.0102730.0000010.000000-0.060274
HON14May21C270.00CALL270.00$0.75 / 310072.608017%0.0000010.0000000.0000010.0000000.000000
HON14May21P270.00PUT270.00$40.20 / 2$44.40 / 10088.017731%-0.999640-0.0102740.0000010.000000-0.059178
HON14May21C265.00CALL265.00$1.59 / 260080.321026%0.000001-0.0000010.0000010.0000010.000000
HON14May21P265.00PUT265.00$35.20 / 1$39.50 / 100081.571584%-0.999639-0.0102760.0000010.000001-0.058082
HON14May21C260.00CALL260.00$1.31 / 260068.890148%0.000009-0.0000160.0000060.0000130.000000
HON14May21P260.00PUT260.00$30.40 / 1$34.25 / 30073.718872%-0.999631-0.0102920.0000060.000013-0.056986
HON14May21C255.00CALL255.00$0.45$1.31 / 260661.299316%0.000141-0.0002260.0000820.0001850.000007
HON14May21P255.00PUT255.00$25.65 / 4$29.50 / 100068.924409%-0.999499-0.0105040.0000820.000185-0.055883
HON14May21C252.50CALL252.50$0.17$1.32 / 260557.481832%0.000496-0.0007310.0002640.0005990.000025
HON14May21P252.50PUT252.50$23.20 / 4$26.40 / 20061.424356%-0.999144-0.0110090.0002640.000599-0.055318
HON14May21P250.00PUT250.00$21.00 / 24$23.90 / 240058.960054%-0.998056-0.0124010.0007680.001741-0.054715
HON14May21C250.00CALL250.00$0.01$1.31 / 26043553.275311%0.001583-0.0021230.0007680.0017410.000079
HON14May21C247.50CALL247.50$0.63$0.75 / 260141.439610%0.004584-0.0055370.0020040.0045450.000228
HON14May21P247.50PUT247.50$18.85 / 24$21.10 / 240054.806784%-0.995056-0.0158160.0020040.004545-0.054018
HON14May21P245.00PUT245.00$16.40 / 24$18.55 / 240050.198292%-0.987633-0.0231950.0046800.010612-0.053101
HON14May21C245.00CALL245.00$1.07$0.03 / 1$0.49 / 2609828.710968%0.012006-0.0129160.0046800.0106120.000598
HON14May21C242.50CALL242.50$1.41$0.75 / 470433.336700%0.028419-0.0268520.0097420.0220920.001413
HON14May21P242.50PUT242.50$13.65 / 24$16.50 / 240046.405570%-0.971220-0.0371320.0097420.022092-0.051737
HON14May21P240.00PUT240.00$10.80 / 24$14.35 / 240041.318712%-0.938891-0.0598470.0180140.040850-0.049586
HON14May21C237.50CALL237.50$0.25$0.07 / 60$0.31 / 5703316.416340%0.117266-0.0809140.0294730.0668360.005813
HON14May21P237.50PUT237.50$22.40$9.25 / 24$10.85 / 240335.708252%-0.882373-0.0911950.0294730.066836-0.046241
HON14May21C217.50CALL217.50$9.80$9.85 / 24$12.60 / 2404717.170787%0.966323-0.0210200.0111130.0252000.045977
HON14May21C215.00CALL215.00$11.50$12.35 / 24$15.20 / 2404124.679453%0.986810-0.0036560.0049560.0112400.046472
HON14May21C212.50CALL212.50$20.17$15.25 / 24$17.80 / 240430.795714%0.9954100.0050460.0018650.0042290.046361
HON14May21P207.50PUT207.50$0.36$0.05 / 7$0.12 / 901133.332043%-0.000279-0.0004340.0001550.000351-0.000014
HON14May21C207.50CALL207.50$19.30 / 24$22.95 / 240032.226047%0.9993610.0098530.0001550.0003510.045465
HON14May21P205.00PUT205.00$1.14$0.10 / 201337.688542%-0.000055-0.0000950.0000340.000076-0.000003
HON14May21C205.00CALL205.00$20.72$22.55 / 24$25.60 / 240844.177009%0.9995850.0101940.0000340.0000760.044929
HON14May21P202.50PUT202.50$0.33$0.75 / 260861.021183%-0.000009-0.0000170.0000060.0000140.000000
HON14May21C202.50CALL202.50$24.85 / 24$27.90 / 240038.626952%0.9996310.0102720.0000060.0000140.044383
HON14May21P200.00PUT200.00$0.24$0.25 / 2702452.041564%-0.000001-0.0000020.0000010.0000020.000000
HON14May21C200.00CALL200.00$23.35$27.30 / 27$30.55 / 240145.439231%0.9996380.0102870.0000010.0000020.043835
HON14May21P197.50PUT197.50$1.31 / 260081.167109%-0.0000010.0000000.0000010.0000000.000000
HON14May21C197.50CALL197.50$29.45 / 1$33.10 / 30047.581488%0.9996390.0102900.0000010.0000000.043288
HON14May21P195.00PUT195.00$0.10$0.71 / 2608174.011132%-0.0000010.0000000.0000010.0000000.000000
HON14May21C195.00CALL195.00$31.85 / 3$35.65 / 10043.065412%0.9996400.0102900.0000010.0000000.042740
HON14May21P192.50PUT192.50$0.79 / 260080.582535%-0.0000010.0000000.0000010.0000000.000000
HON14May21C192.50CALL192.50$34.50 / 1$38.30 / 20054.462135%0.9996400.0102910.0000010.0000000.042192
HON14May21P190.00PUT190.00$0.01$1.23 / 2601094.978370%-0.0000010.0000000.0000010.0000000.000000
HON14May21C190.00CALL190.00$36.65 / 3$40.85 / 20056.066714%0.9996400.0102920.0000010.0000000.041644
HON14May21C185.00CALL185.00$41.65 / 2$45.70 / 10069.825402%0.9996400.0102930.0000010.0000000.040548
HON14May21P185.00PUT185.00$1.03$0.71 / 260092.650308%-0.0000010.0000000.0000010.0000000.000000
HON14May21C180.00CALL180.00$46.65 / 3$50.75 / 20072.946331%0.9996400.0102940.0000010.0000000.039452
HON14May21P180.00PUT180.00$0.54$0.59 / 2604098.347737%0.0000010.0000000.0000010.0000000.000000
HON14May21C175.00CALL175.00$51.85 / 1$55.70 / 10077.581281%0.9996400.0102950.0000010.0000000.038356
HON14May21P175.00PUT175.00$0.57 / 2600107.017111%-0.0000010.0000000.0000010.0000000.000000
HON14May21P170.00PUT170.00$0.30$0.57 / 26040116.537761%-0.0000010.0000000.0000010.0000000.000000
HON14May21C170.00CALL170.00$56.60 / 2$60.70 / 10060.472582%0.9996400.0102960.0000010.0000000.037260
HON14May21P165.00PUT165.00$0.32$0.62 / 26040128.265783%-0.0000010.0000000.0000010.0000000.000000
HON14May21C165.00CALL165.00$61.85 / 2$65.95 / 10080.841607%0.9996400.0102970.0000010.0000000.036164
HON14May21P160.00PUT160.00$0.52 / 2600133.957640%-0.0000010.0000000.0000010.0000000.000000
HON14May21C160.00CALL160.00$66.50 / 10$71.10 / 10089.475242%0.9996400.0102980.0000010.0000000.035068
HON14May21C155.00CALL155.00$71.60 / 1$76.00 / 100108.523857%0.9996400.0102990.0000010.0000000.033973
HON14May21P155.00PUT155.00$1.46$0.51 / 2600143.530200%-0.0000010.0000000.0000010.0000000.000000
HON14May21P150.00PUT150.00$0.49 / 2600152.782868%-0.0000010.0000000.0000010.0000000.000000
HON14May21C150.00CALL150.00$76.65 / 1$81.00 / 100102.317457%0.9996400.0103000.0000010.0000000.032877
HON14May21P145.00PUT145.00$0.47 / 2600162.189125%-0.0000010.0000000.0000010.0000000.000000
HON14May21C145.00CALL145.00$81.50 / 10$86.20 / 100111.954462%0.9996400.0103010.0000010.0000000.031781
HON14May21P140.00PUT140.00$0.46 / 2600172.388485%-0.0000010.0000000.0000010.0000000.000000
HON14May21C140.00CALL140.00$86.70 / 1$90.60 / 100134.923776%0.9996400.0103020.0000010.0000000.030685
HON14May21C135.00CALL135.00$91.50 / 10$95.85 / 100104.228331%0.9996400.0103040.0000010.0000000.029589
HON14May21P135.00PUT135.00$0.44 / 2600182.202193%-0.0000010.0000000.0000010.0000000.000000
HON14May21C130.00CALL130.00$96.50 / 10$101.00 / 100138.825962%0.9996400.0103050.0000010.0000000.028493
HON14May21P130.00PUT130.00$0.70$0.43 / 2600192.945457%-0.0000010.0000000.0000010.0000000.000000