Options Chain for HONEYWELL INTL INC COM (HON) - $217.60 as of 9/2/2025 9:20:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 66.90 | 70.60 | 68.75 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 155.00 | 61.90 | 65.60 | 63.75 | % | 0.41 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 160.00 | 56.80 | 60.60 | 58.70 | % | 0.37 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 165.00 | 51.80 | 55.60 | 53.70 | % | 0.33 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 170.00 | 46.90 | 50.60 | 48.75 | % | 0.29 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 175.00 | 41.90 | 45.60 | 43.75 | % | 0.25 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 180.00 | 37.20 | 40.50 | 38.85 | % | 0.22 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 9/2/2025 3:59:56 PM EST | |||
| 185.00 | 32.10 | 35.80 | 33.95 | % | 0.18 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 9/2/2025 3:59:56 PM EST | |||
| 190.00 | 27.20 | 31.10 | 29.15 | % | 0.15 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.04 | 9/2/2025 3:59:56 PM EST | |||
| 195.00 | 22.40 | 26.10 | 24.25 | % | 0.12 | 0 | 0 | 0.39 | 0.96 | 0.01 | -0.05 | 9/2/2025 3:59:56 PM EST | |||
| 200.00 | 17.60 | 21.40 | 19.50 | % | 0.10 | 0 | 0 | 0.33 | 0.92 | 0.01 | -0.06 | 9/2/2025 3:59:56 PM EST | |||
| 205.00 | 14.60 | 15.40 | 15.00 | % | 0.07 | 0 | 0 | 0.19 | 0.85 | 0.02 | -0.07 | 9/2/2025 3:59:56 PM EST | |||
| 210.00 | 9.40 | 12.30 | 10.85 | % | 0.05 | 0 | 0 | 0.19 | 0.77 | 0.02 | -0.08 | 9/2/2025 3:59:56 PM EST | |||
| 215.00 | 6.40 | 9.00 | 7.70 | % | 0.04 | 0 | 0 | 0.16 | 0.64 | 0.03 | -0.08 | 9/2/2025 3:59:56 PM EST | |||
| 220.00 | 2.65 | 6.10 | 4.38 | % | 0.02 | 0 | 0 | 0.18 | 0.48 | 0.03 | -0.08 | 9/2/2025 3:59:56 PM EST | |||
| 225.00 | 2.30 | 2.70 | 2.50 | 2.22 | -1.28 | -36.58% | 0.01 | 2 | 4 | 0.17 | 0.33 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 230.00 | 1.10 | 1.35 | 1.23 | % | 0.01 | 0 | 0 | 0.17 | 0.20 | 0.02 | -0.05 | 9/2/2025 3:59:56 PM EST | |||
| 235.00 | 0.45 | 0.70 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.17 | 0.10 | 0.02 | -0.03 | 8/29/2025 | 9/2/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.19 | 0.05 | 0.01 | -0.02 | 9/2/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 9/2/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 9/2/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 9/2/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 9/2/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.27 | -0.04 | 0.01 | -0.05 | 9/2/2025 3:59:56 PM EST | |||
| 200.00 | 0.55 | 0.75 | 0.65 | % | 0.00 | 0 | 0 | 0.22 | -0.08 | 0.01 | -0.06 | 9/2/2025 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.80 | 1.40 | 1.60 | % | 0.01 | 1 | 0 | 0.20 | -0.15 | 0.02 | -0.07 | 9/2/2025 | 9/2/2025 3:59:56 PM EST | |
| 210.00 | 1.85 | 2.55 | 2.20 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | -0.23 | 0.02 | -0.08 | 8/28/2025 | 9/2/2025 3:59:56 PM EST |
| 215.00 | 3.20 | 5.40 | 4.30 | 3.70 | +1.20 | +48.00% | 0.02 | 1 | 1 | 0.18 | -0.36 | 0.03 | -0.08 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 220.00 | 3.60 | 7.70 | 5.65 | 5.78 | +1.78 | +44.50% | 0.03 | 8 | 10 | 0.18 | -0.52 | 0.03 | -0.08 | 9/2/2025 | 9/2/2025 3:59:56 PM EST |
| 225.00 | 8.40 | 9.60 | 9.00 | 10.37 | % | 0.04 | 1 | 0 | 0.18 | -0.67 | 0.03 | -0.07 | 9/2/2025 | 9/2/2025 3:59:56 PM EST | |
| 230.00 | 12.30 | 13.50 | 12.90 | % | 0.06 | 0 | 0 | 0.20 | -0.80 | 0.02 | -0.05 | 9/2/2025 3:59:56 PM EST | |||
| 235.00 | 15.40 | 19.10 | 17.25 | % | 0.07 | 0 | 0 | 0.30 | -0.90 | 0.02 | -0.03 | 9/2/2025 3:59:56 PM EST | |||
| 240.00 | 20.40 | 24.10 | 22.25 | % | 0.09 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 9/2/2025 3:59:56 PM EST | |||
| 245.00 | 25.30 | 29.10 | 27.20 | % | 0.11 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 9/2/2025 3:59:56 PM EST | |||
| 250.00 | 30.30 | 34.10 | 32.20 | % | 0.13 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 255.00 | 35.30 | 39.00 | 37.15 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 260.00 | 40.60 | 44.10 | 42.35 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 265.00 | 45.40 | 48.80 | 47.10 | % | 0.18 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 270.00 | 50.30 | 54.00 | 52.15 | % | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 275.00 | 55.50 | 59.10 | 57.30 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 280.00 | 60.30 | 64.10 | 62.20 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 285.00 | 65.30 | 69.10 | 67.20 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST | |||
| 290.00 | 70.40 | 74.10 | 72.25 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:56 PM EST |