Options Chain for HONEYWELL INTL INC COM (HON) - $193.81 as of 12/15/2025 8:10:14 AM 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 | 74.50 | 77.30 | 75.90 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 125.00 | 69.50 | 72.20 | 70.85 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 130.00 | 64.60 | 67.30 | 65.95 | % | 0.51 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 135.00 | 59.60 | 62.00 | 60.80 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 140.00 | 54.60 | 57.40 | 56.00 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 145.00 | 49.70 | 52.20 | 50.95 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 150.00 | 44.70 | 47.50 | 46.10 | % | 0.31 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 155.00 | 39.70 | 42.30 | 41.00 | % | 0.26 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 160.00 | 34.80 | 37.40 | 36.10 | % | 0.23 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 12/15/2025 10:58:52 AM EST | |||
| 165.00 | 29.90 | 32.40 | 31.15 | % | 0.19 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 12/15/2025 10:58:52 AM EST | |||
| 170.00 | 25.10 | 27.60 | 26.35 | % | 0.15 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.03 | 12/15/2025 10:58:52 AM EST | |||
| 175.00 | 20.40 | 22.80 | 21.60 | % | 0.12 | 0 | 0 | 0.24 | 0.93 | 0.01 | -0.04 | 12/15/2025 10:58:52 AM EST | |||
| 180.00 | 15.20 | 18.80 | 17.00 | % | 0.09 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.06 | 12/15/2025 10:58:52 AM EST | |||
| 185.00 | 11.60 | 13.80 | 12.70 | % | 0.07 | 0 | 0 | 0.20 | 0.79 | 0.02 | -0.07 | 12/15/2025 10:58:52 AM EST | |||
| 190.00 | 8.00 | 10.40 | 9.20 | % | 0.05 | 0 | 0 | 0.21 | 0.68 | 0.03 | -0.08 | 12/15/2025 10:58:52 AM EST | |||
| 195.00 | 5.00 | 7.70 | 6.35 | 5.51 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.21 | 0.55 | 0.03 | -0.08 | 12/12/2025 | 12/15/2025 10:58:52 AM EST |
| 200.00 | 2.55 | 5.40 | 3.98 | % | 0.02 | 0 | 0 | 0.19 | 0.41 | 0.03 | -0.08 | 12/15/2025 10:58:52 AM EST | |||
| 205.00 | 1.30 | 3.80 | 2.55 | % | 0.01 | 0 | 0 | 0.21 | 0.28 | 0.03 | -0.07 | 12/15/2025 10:58:52 AM EST | |||
| 210.00 | 0.50 | 1.90 | 1.20 | 1.08 | +0.08 | +8.00% | 0.01 | 4 | 4 | 0.18 | 0.18 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 10:58:52 AM EST |
| 215.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.02 | 12/15/2025 10:58:52 AM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 12/15/2025 10:58:52 AM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 12/15/2025 10:58:52 AM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 255.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 265.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM 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 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 12/15/2025 10:58:52 AM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.02 | 12/15/2025 10:58:52 AM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.32 | -0.03 | 0.00 | -0.03 | 12/15/2025 10:58:52 AM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.29 | -0.07 | 0.01 | -0.04 | 12/15/2025 10:58:52 AM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.20 | -0.13 | 0.01 | -0.06 | 12/15/2025 10:58:52 AM EST | |||
| 185.00 | 0.35 | 3.50 | 1.93 | % | 0.01 | 0 | 0 | 0.19 | -0.21 | 0.02 | -0.07 | 12/15/2025 10:58:52 AM EST | |||
| 190.00 | 2.70 | 3.60 | 3.15 | 3.31 | % | 0.02 | 1 | 0 | 0.20 | -0.32 | 0.03 | -0.08 | 12/15/2025 | 12/15/2025 10:58:52 AM EST | |
| 195.00 | 4.20 | 5.70 | 4.95 | 5.60 | % | 0.03 | 1 | 0 | 0.22 | -0.45 | 0.03 | -0.08 | 12/15/2025 | 12/15/2025 10:58:52 AM EST | |
| 200.00 | 6.40 | 9.00 | 7.70 | % | 0.04 | 0 | 0 | 0.19 | -0.59 | 0.03 | -0.08 | 12/15/2025 10:58:52 AM EST | |||
| 205.00 | 10.20 | 12.50 | 11.35 | % | 0.06 | 0 | 0 | 0.26 | -0.72 | 0.03 | -0.07 | 12/15/2025 10:58:52 AM EST | |||
| 210.00 | 14.60 | 16.70 | 15.65 | % | 0.07 | 0 | 0 | 0.30 | -0.82 | 0.02 | -0.05 | 12/15/2025 10:58:52 AM EST | |||
| 215.00 | 19.30 | 21.40 | 20.35 | % | 0.09 | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.02 | 12/15/2025 10:58:52 AM EST | |||
| 220.00 | 23.50 | 26.30 | 24.90 | % | 0.11 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 12/15/2025 10:58:52 AM EST | |||
| 225.00 | 28.60 | 31.30 | 29.95 | % | 0.13 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 12/15/2025 10:58:52 AM EST | |||
| 230.00 | 33.70 | 36.30 | 35.00 | % | 0.15 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 235.00 | 38.50 | 41.30 | 39.90 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 240.00 | 43.50 | 46.30 | 44.90 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 245.00 | 48.60 | 51.30 | 49.95 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 250.00 | 53.70 | 56.30 | 55.00 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 255.00 | 58.50 | 61.30 | 59.90 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 260.00 | 63.80 | 66.30 | 65.05 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 265.00 | 68.50 | 71.30 | 69.90 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST | |||
| 270.00 | 73.90 | 76.30 | 75.10 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 10:58:52 AM EST |