Options Chain for HONEYWELL INTL INC COM (HON) - $199.87 as of 11/14/2025 4:00:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 130.00 | 67.90 | 72.00 | 69.95 | % | 0.54 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | 63.00 | 67.10 | 65.05 | % | 0.48 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 140.00 | 58.00 | 62.10 | 60.05 | % | 0.43 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 53.00 | 57.10 | 55.05 | % | 0.38 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 48.10 | 52.10 | 50.10 | % | 0.33 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 155.00 | 43.50 | 47.30 | 45.40 | % | 0.29 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | 38.60 | 42.30 | 40.45 | % | 0.25 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 165.00 | 33.40 | 37.40 | 35.40 | % | 0.21 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 170.00 | 28.90 | 32.60 | 30.75 | % | 0.18 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 175.00 | 24.20 | 27.80 | 26.00 | % | 0.15 | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 180.00 | 19.50 | 22.90 | 21.20 | % | 0.12 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 185.00 | 15.10 | 18.60 | 16.85 | % | 0.09 | 0 | 0 | 0.32 | 0.83 | 0.01 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 190.00 | 12.50 | 13.50 | 13.00 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 195.00 | 7.60 | 10.10 | 8.85 | 9.19 | % | 0.05 | 7 | 0 | 0.21 | 0.64 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 200.00 | 5.70 | 7.20 | 6.45 | % | 0.03 | 0 | 0 | 0.22 | 0.52 | 0.03 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 205.00 | 3.40 | 5.00 | 4.20 | % | 0.02 | 0 | 0 | 0.22 | 0.39 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 210.00 | 1.95 | 3.20 | 2.58 | % | 0.01 | 0 | 0 | 0.21 | 0.28 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 215.00 | 1.05 | 2.90 | 1.98 | 1.80 | % | 0.01 | 1 | 0 | 0.23 | 0.19 | 0.02 | -0.05 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 220.00 | 0.55 | 1.40 | 0.98 | 1.15 | % | 0.00 | 2 | 0 | 0.22 | 0.13 | 0.01 | -0.04 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 225.00 | 0.30 | 1.45 | 0.88 | 0.70 | % | 0.00 | 1 | 0 | 0.24 | 0.08 | 0.01 | -0.03 | 11/14/2025 | 11/14/2025 3:59:55 PM EST | |
| 230.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | ||||||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 175.00 | 0.45 | 1.15 | 0.80 | % | 0.00 | 0 | 0 | 0.27 | -0.07 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 180.00 | 0.35 | 1.65 | 1.00 | % | 0.01 | 0 | 0 | 0.23 | -0.11 | 0.01 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 185.00 | 0.30 | 2.25 | 1.28 | % | 0.01 | 0 | 0 | 0.20 | -0.17 | 0.01 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 190.00 | 2.05 | 3.20 | 2.63 | % | 0.01 | 0 | 0 | 0.22 | -0.25 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 195.00 | 3.30 | 4.80 | 4.05 | % | 0.02 | 0 | 0 | 0.21 | -0.36 | 0.02 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 200.00 | 5.60 | 6.50 | 6.05 | % | 0.03 | 0 | 0 | 0.20 | -0.48 | 0.03 | -0.08 | 11/14/2025 3:59:55 PM EST | |||
| 205.00 | 7.80 | 10.70 | 9.25 | % | 0.05 | 0 | 0 | 0.21 | -0.61 | 0.02 | -0.07 | 11/14/2025 3:59:55 PM EST | |||
| 210.00 | 11.90 | 13.00 | 12.45 | % | 0.06 | 0 | 0 | 0.20 | -0.72 | 0.02 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 215.00 | 15.60 | 18.30 | 16.95 | % | 0.08 | 0 | 0 | 0.30 | -0.81 | 0.02 | -0.05 | 11/14/2025 3:59:55 PM EST | |||
| 220.00 | 19.60 | 22.90 | 21.25 | % | 0.10 | 0 | 0 | 0.32 | -0.87 | 0.01 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 225.00 | 24.30 | 27.80 | 26.05 | % | 0.12 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 230.00 | 29.10 | 32.70 | 30.90 | % | 0.13 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.02 | 11/14/2025 3:59:55 PM EST | |||
| 235.00 | 33.90 | 38.00 | 35.95 | % | 0.15 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 240.00 | 38.90 | 43.00 | 40.95 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 245.00 | 43.90 | 48.00 | 45.95 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 250.00 | 49.00 | 53.00 | 51.00 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 255.00 | 53.90 | 58.00 | 55.95 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 260.00 | 58.90 | 63.00 | 60.95 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 265.00 | 63.90 | 68.00 | 65.95 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 270.00 | 68.90 | 73.00 | 70.95 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |