Options Chain for HONEYWELL INTL INC COM (HON) - $191.33 as of 12/5/2025 8:19:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | % | 0.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | ||||||
| 125.00 | 65.20 | 69.10 | 67.15 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 130.00 | 60.10 | 64.20 | 62.15 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 135.00 | 55.20 | 59.20 | 57.20 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 140.00 | 50.30 | 54.20 | 52.25 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 145.00 | 45.30 | 49.30 | 47.30 | % | 0.33 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 150.00 | 40.50 | 44.40 | 42.45 | % | 0.28 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 155.00 | 35.60 | 39.40 | 37.50 | % | 0.24 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 160.00 | 30.70 | 34.50 | 32.60 | % | 0.20 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 165.00 | 25.90 | 29.70 | 27.80 | % | 0.17 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 170.00 | 21.30 | 24.90 | 23.10 | % | 0.14 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 175.00 | 16.60 | 20.40 | 18.50 | % | 0.11 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 180.00 | 12.40 | 16.30 | 14.35 | % | 0.08 | 0 | 0 | 0.18 | 0.82 | 0.02 | -0.06 | 12/5/2025 3:59:51 PM EST | |||
| 185.00 | 8.60 | 11.70 | 10.15 | % | 0.05 | 0 | 0 | 0.19 | 0.72 | 0.02 | -0.07 | 12/5/2025 3:59:51 PM EST | |||
| 190.00 | 5.30 | 9.40 | 7.35 | % | 0.04 | 0 | 0 | 0.21 | 0.60 | 0.03 | -0.07 | 12/5/2025 3:59:51 PM EST | |||
| 195.00 | 3.00 | 6.80 | 4.90 | 4.40 | % | 0.03 | 2 | 0 | 0.21 | 0.46 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 200.00 | 0.90 | 4.90 | 2.90 | 2.71 | % | 0.01 | 4 | 0 | 0.19 | 0.33 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 205.00 | 0.10 | 3.30 | 1.70 | % | 0.01 | 0 | 0 | 0.18 | 0.20 | 0.02 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.01 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 1.20 | 0.60 | 0.62 | % | 0.00 | 149 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 220.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 270.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | ||||||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.01 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 3.30 | 1.65 | 1.05 | % | 0.01 | 1 | 0 | 0.35 | -0.11 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 3:59:51 PM EST | |
| 180.00 | 0.05 | 4.10 | 2.08 | 1.55 | +0.15 | +10.72% | 0.01 | 1 | 2 | 0.21 | -0.18 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 185.00 | 1.15 | 4.90 | 3.03 | % | 0.02 | 0 | 0 | 0.22 | -0.28 | 0.02 | -0.07 | 12/5/2025 3:59:51 PM EST | |||
| 190.00 | 4.00 | 5.20 | 4.60 | 4.90 | +0.70 | +16.67% | 0.02 | 4 | 1 | 0.21 | -0.40 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 195.00 | 5.50 | 9.30 | 7.40 | % | 0.04 | 0 | 0 | 0.22 | -0.54 | 0.03 | -0.07 | 12/5/2025 3:59:51 PM EST | |||
| 200.00 | 8.60 | 12.60 | 10.60 | % | 0.05 | 0 | 0 | 0.29 | -0.67 | 0.03 | -0.06 | 12/5/2025 3:59:51 PM EST | |||
| 205.00 | 12.80 | 15.50 | 14.15 | % | 0.07 | 0 | 0 | 0.26 | -0.80 | 0.02 | -0.04 | 12/5/2025 3:59:51 PM EST | |||
| 210.00 | 17.30 | 19.90 | 18.60 | % | 0.09 | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.03 | 12/5/2025 3:59:51 PM EST | |||
| 215.00 | 21.80 | 25.70 | 23.75 | % | 0.11 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 12/5/2025 3:59:51 PM EST | |||
| 220.00 | 26.80 | 30.60 | 28.70 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 12/5/2025 3:59:51 PM EST | |||
| 225.00 | 31.70 | 35.60 | 33.65 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 230.00 | 36.70 | 40.60 | 38.65 | % | 0.17 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 235.00 | 41.70 | 45.60 | 43.65 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 240.00 | 46.70 | 50.60 | 48.65 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 245.00 | 51.70 | 55.60 | 53.65 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 250.00 | 56.70 | 60.60 | 58.65 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 255.00 | 61.70 | 65.60 | 63.65 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 260.00 | 66.70 | 70.60 | 68.65 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 265.00 | 71.70 | 75.60 | 73.65 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 270.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST |