HYLN Option Chain

End of day data from January 22, 2021 for HYLN options expiring on January 29, 2021.

  1. NYSE
  2. >
  3. HYLN
  4. >
  5. Option Chain
|USD |HYLN: $17.25 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
HYLN29Jan21C17.00CALL17.00$0.96$0.94 / 1$1.04 / 9664287479.477739%0.586762-0.0551820.1718600.0100010.001994
HYLN29Jan21C19.00CALL19.00$0.29$0.27 / 7$0.30 / 150084681.569312%0.263671-0.0462830.1441640.0083890.000928
HYLN29Jan21C20.00CALL20.00$0.14$0.13 / 21$0.16 / 146988783.988609%0.152763-0.0334320.1041410.0060600.000543
HYLN29Jan21C17.50CALL17.50$0.77$0.72 / 4$0.74 / 2033076778.274678%0.498947-0.0565210.1760390.0102440.001714
HYLN29Jan21C19.50CALL19.50$0.20$0.17 / 11$0.27 / 1130340185.078417%0.203021-0.0400180.1246520.0072540.000719
HYLN29Jan21C18.00CALL18.00$0.59$0.53 / 5$0.59 / 3128677381.246703%0.413616-0.0551890.1718960.0100030.001434
HYLN29Jan21P17.00PUT17.00$0.58$0.56 / 2$0.60 / 824216072.984945%-0.413238-0.0551480.1718600.010001-0.001732
HYLN29Jan21P16.50PUT16.50$0.37$0.35 / 232$0.39 / 1021755171.534519%-0.327181-0.0511040.1592520.009267-0.001358
HYLN29Jan21P16.00PUT16.00$0.24$0.21 / 133$0.25 / 10118920672.031112%-0.247231-0.0447330.1393940.008112-0.001018
HYLN29Jan21C18.50CALL18.50$0.37$0.35 / 11$0.40 / 115171278.227086%0.334341-0.0515720.1606350.0093480.001169
HYLN29Jan21P15.50PUT15.50$0.15$0.10 / 8$0.15 / 213544270.942076%-0.177164-0.0367890.1146360.006671-0.000724
HYLN29Jan21P14.50PUT14.50$0.05$0.01 / 27$0.07 / 1113087375.165440%-0.075406-0.0201300.0627210.003650-0.000304
HYLN29Jan21P17.50PUT17.50$0.83$0.75 / 139$0.91 / 3110311372.932436%-0.501053-0.0564850.1760390.010244-0.002121
HYLN29Jan21C35.00CALL35.00$0.01$0.01 / 100100419183.054661%0.0000010.0000000.0000010.0000000.000000
HYLN29Jan21P15.00PUT15.00$0.09$0.06 / 12$0.11 / 677182076.215406%-0.119559-0.0282550.0880420.005123-0.000485
HYLN29Jan21P20.00PUT20.00$3.00$2.72 / 8$3.00 / 52353693.867527%-0.847237-0.0333910.1041410.006060-0.003840
HYLN29Jan21P18.00PUT18.00$1.31$1.09 / 35$1.28 / 114347878.251363%-0.586384-0.0551520.1718960.010003-0.002511
HYLN29Jan21C22.00CALL22.00$0.04$0.01 / 29$0.07 / 783131690.592414%0.039704-0.0121330.0377960.0021990.000143
HYLN29Jan21C21.00CALL21.00$0.07$0.06 / 11$0.12 / 92940490.948040%0.081044-0.0212670.0662470.0038550.000291
HYLN29Jan21C15.00CALL15.00$2.45$2.43 / 8$2.47 / 1294280.754761%0.880441-0.0282860.0880420.0051230.002802
HYLN29Jan21C20.50CALL20.50$0.12$0.08 / 8$0.14 / 112415986.784240%0.112441-0.0270590.0842880.0049050.000402
HYLN29Jan21P19.00PUT19.00$2.06$1.86 / 8$2.07 / 372210384.680798%-0.736329-0.0462440.1441640.008389-0.003236
HYLN29Jan21C14.00CALL14.00$3.30$3.35 / 10$3.50 / 332034101.151852%0.955926-0.0132300.0411320.0023940.002891
HYLN29Jan21C25.00CALL25.00$0.04$0.01 / 1$0.02 / 117511110.459459%0.003142-0.0013510.0042090.0002450.000011
HYLN29Jan21C22.50CALL22.50$0.03$0.03 / 8$0.04 / 3176295.063401%0.027044-0.0088410.0275420.0016030.000098
HYLN29Jan21P13.50PUT13.50$0.03$0.01 / 8$0.51 / 24915363158.269205%-0.023650-0.0079000.0246160.001432-0.000095
HYLN29Jan21C16.50CALL16.50$1.32$1.22 / 8$1.32 / 81331877.614660%0.672819-0.0511380.1592520.0092670.002258
HYLN29Jan21C16.00CALL16.00$1.61$1.39 / 253$1.76 / 341210471.995455%0.752769-0.0447660.1393940.0081120.002489
HYLN29Jan21C30.00CALL30.00$0.02$0.01 / 1$0.03 / 111409161.129429%0.000018-0.0000110.0000350.0000020.000000
HYLN29Jan21C21.50CALL21.50$0.06$0.06 / 48$0.09 / 77114895.076257%0.057262-0.0162670.0506720.0029490.000206
HYLN29Jan21C23.00CALL23.00$0.04$0.02 / 2$0.09 / 4237318110.086817%0.018114-0.0063040.0196390.0011430.000066
HYLN29Jan21P14.00PUT14.00$0.04$0.01 / 8$0.17 / 97746104.163300%-0.044074-0.0132010.0411320.002394-0.000177
HYLN29Jan21P18.50PUT18.50$1.79$1.47 / 8$1.69 / 16562883.731970%-0.665659-0.0515340.1606350.009348-0.002886
HYLN29Jan21P13.00PUT13.00$0.02$0.02 / 2$0.03 / 114229102.423021%-0.011530-0.0042730.0133120.000775-0.000046
HYLN29Jan21C14.50CALL14.50$3.00$2.66 / 40$3.10 / 3932173.038113%0.924594-0.0201590.0627210.0036500.002874
HYLN29Jan21P20.50PUT20.50$3.29$3.15 / 66$3.30 / 4121077.615075%-0.887559-0.0270160.0842880.004905-0.004091
HYLN29Jan21C24.00CALL24.00$0.03$0.03 / 1$0.09 / 7101454124.939505%0.007758-0.0030220.0094150.0005480.000028
HYLN29Jan21C15.50CALL15.50$2.13$1.89 / 156$2.07 / 812372.705640%0.822836-0.0368210.1146360.0066710.002673
HYLN29Jan21C13.00CALL13.00$4.30$4.15 / 41$4.45 / 813581.275410%0.988470-0.0042990.0133120.0007750.002803
HYLN29Jan21C12.00CALL12.00$5.20$4.70 / 40$6.20 / 4011166.452485%0.998043-0.0009050.0027420.0001600.002622
HYLN29Jan21P35.00PUT35.00$18.15$15.95 / 40$19.30 / 4003183.614617%-1.0000000.0000720.0000010.000000-0.007671
HYLN29Jan21P30.00PUT30.00$13.35$12.50 / 31$12.80 / 3900148.328412%-0.9999820.0000500.0000350.000002-0.006575
HYLN29Jan21P25.00PUT25.00$8.38$7.35 / 40$7.70 / 25014104.734742%-0.996858-0.0013000.0042090.000245-0.005468
HYLN29Jan21P24.00PUT24.00$6.95$6.55 / 27$6.70 / 80494.611767%-0.992242-0.0029730.0094150.000548-0.005232
HYLN29Jan21P23.00PUT23.00$6.00$5.50 / 35$5.70 / 8029100.947386%-0.981886-0.0062570.0196390.001143-0.004975
HYLN29Jan21P22.50PUT22.50$6.32$4.95 / 31$5.40 / 4108886.958391%-0.972956-0.0087950.0275420.001603-0.004834
HYLN29Jan21P22.00PUT22.00$5.70$4.60 / 11$4.80 / 4101492.752572%-0.960296-0.0120880.0377960.002199-0.004678
HYLN29Jan21P21.50PUT21.50$3.80$4.10 / 26$4.25 / 250674.236243%-0.942738-0.0162230.0506720.002949-0.004506
HYLN29Jan21P21.00PUT21.00$3.35$3.65 / 8$3.90 / 420397.832669%-0.918956-0.0212240.0662470.003855-0.004312
HYLN29Jan21P19.50PUT19.50$4.20$2.27 / 8$2.55 / 2880189.980845%-0.796979-0.0399780.1246520.007254-0.003555
HYLN29Jan21C13.50CALL13.50$4.15$3.70 / 40$3.95 / 2105105.018905%0.976350-0.0079280.0246160.0014320.002864
HYLN29Jan21P12.00PUT12.00$0.10$0.12 / 670104171.760334%-0.001957-0.0008800.0027420.000160-0.000008
HYLN29Jan21C11.50CALL11.50$5.07$5.30 / 40$6.70 / 4000199.549282%0.999338-0.0003500.0010160.0000590.002518
HYLN29Jan21P11.50PUT11.50$0.04$0.03 / 31027143.359759%-0.000662-0.0003260.0010160.000059-0.000003
HYLN29Jan21C10.00CALL10.00$6.85$6.75 / 40$7.60 / 4009174.423726%0.999991-0.0000260.0000180.0000010.002192
HYLN29Jan21P10.00PUT10.00$0.06$0.17 / 45016259.501502%-0.000009-0.0000060.0000180.0000010.000000