Options Chain for HONEYWELL INTL INC COM (HON) - $204.23 as of 10/10/2025 3:09:17 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 | 75.60 | 78.10 | 76.85 | % | 0.61 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 130.00 | 70.70 | 73.10 | 71.90 | % | 0.55 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 135.00 | 65.40 | 68.10 | 66.75 | % | 0.49 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 140.00 | 60.50 | 63.10 | 61.80 | % | 0.44 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 145.00 | 55.40 | 58.10 | 56.75 | 63.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 150.00 | 50.50 | 53.00 | 51.75 | % | 0.34 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 155.00 | 45.80 | 48.10 | 46.95 | 51.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 160.00 | 40.40 | 43.10 | 41.75 | % | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 165.00 | 35.50 | 38.10 | 36.80 | 63.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/10/2025 1:58:56 PM EST |
| 170.00 | 30.50 | 32.80 | 31.65 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 175.00 | 25.50 | 28.10 | 26.80 | % | 0.15 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 177.50 | 22.90 | 25.70 | 24.30 | % | 0.14 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 180.00 | 20.80 | 21.90 | 21.35 | 27.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 182.50 | 18.10 | 20.50 | 19.30 | % | 0.11 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 185.00 | 15.90 | 18.10 | 17.00 | 27.02 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 10/10/2025 1:58:56 PM EST |
| 187.50 | 13.30 | 15.70 | 14.50 | % | 0.08 | 0 | 0 | 0.58 | 0.99 | 0.01 | -0.04 | 10/10/2025 1:58:56 PM EST | |||
| 190.00 | 11.10 | 13.00 | 12.05 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.46 | 0.96 | 0.01 | -0.07 | 9/26/2025 | 10/10/2025 1:58:56 PM EST |
| 192.50 | 8.80 | 11.10 | 9.95 | % | 0.05 | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.10 | 10/10/2025 1:58:56 PM EST | |||
| 195.00 | 6.60 | 8.30 | 7.45 | 8.80 | -5.35 | -37.81% | 0.04 | 5 | 37 | 0.21 | 0.85 | 0.03 | -0.14 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 197.50 | 4.60 | 5.20 | 4.90 | 5.60 | -1.80 | -24.33% | 0.02 | 1 | 1 | 0.23 | 0.75 | 0.05 | -0.18 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 200.00 | 3.20 | 3.40 | 3.30 | 3.70 | -1.40 | -27.46% | 0.02 | 132 | 2,019 | 0.23 | 0.62 | 0.06 | -0.20 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 202.50 | 1.90 | 2.15 | 2.03 | 2.40 | -1.10 | -31.43% | 0.01 | 166 | 151 | 0.22 | 0.48 | 0.06 | -0.20 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 205.00 | 1.05 | 1.20 | 1.13 | 1.20 | -1.10 | -47.83% | 0.01 | 49 | 137 | 0.22 | 0.33 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 207.50 | 0.55 | 0.70 | 0.63 | 0.65 | -0.65 | -50.00% | 0.00 | 584 | 430 | 0.23 | 0.21 | 0.04 | -0.14 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 210.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.35 | -50.00% | 0.00 | 72 | 725 | 0.24 | 0.13 | 0.03 | -0.10 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 212.50 | 0.15 | 0.40 | 0.28 | 0.29 | -0.16 | -35.56% | 0.00 | 2 | 236 | 0.26 | 0.08 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 215.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 45 | 386 | 0.28 | 0.05 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 217.50 | 0.00 | 0.45 | 0.23 | 0.23 | +0.02 | +9.53% | 0.00 | 1 | 126 | 0.39 | 0.02 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 220.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 117 | 3,043 | 0.33 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 222.50 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 148 | 0.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 227.50 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:56 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 131 | 5,834 | 0.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 232.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 19 | 855 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 250.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:56 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:56 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.02 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:56 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:58:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:58:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:56 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 1:58:56 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:56 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.73 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.66 | -0.01 | 0.01 | -0.04 | 9/26/2025 | 10/10/2025 1:58:56 PM EST |
| 190.00 | 0.10 | 0.30 | 0.20 | 0.18 | +0.13 | +260.00% | 0.00 | 7 | 215 | 0.27 | -0.04 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 192.50 | 0.30 | 0.45 | 0.38 | 0.31 | +0.11 | +55.00% | 0.00 | 177 | 180 | 0.26 | -0.08 | 0.02 | -0.10 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 195.00 | 0.60 | 0.80 | 0.70 | 0.60 | +0.30 | +100.00% | 0.00 | 53 | 215 | 0.25 | -0.15 | 0.03 | -0.14 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 197.50 | 1.15 | 1.30 | 1.23 | 1.25 | +0.63 | +101.62% | 0.01 | 42 | 46 | 0.24 | -0.25 | 0.05 | -0.18 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 200.00 | 1.90 | 2.20 | 2.05 | 2.02 | +1.12 | +124.45% | 0.01 | 100 | 3,911 | 0.24 | -0.38 | 0.06 | -0.20 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 202.50 | 3.10 | 3.50 | 3.30 | 3.32 | +1.70 | +104.94% | 0.02 | 238 | 283 | 0.23 | -0.52 | 0.06 | -0.20 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 205.00 | 4.70 | 5.20 | 4.95 | 4.24 | +1.19 | +39.02% | 0.02 | 40 | 1,591 | 0.20 | -0.67 | 0.06 | -0.17 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 207.50 | 5.10 | 7.30 | 6.20 | 4.20 | +0.05 | +1.21% | 0.03 | 2 | 640 | 0.28 | -0.79 | 0.04 | -0.14 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 210.00 | 8.20 | 9.40 | 8.80 | 8.48 | +2.08 | +32.50% | 0.04 | 30 | 1,544 | 0.29 | -0.87 | 0.03 | -0.10 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 212.50 | 10.10 | 12.20 | 11.15 | 10.65 | +2.30 | +27.55% | 0.05 | 10 | 218 | 0.34 | -0.92 | 0.02 | -0.07 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 215.00 | 12.10 | 14.60 | 13.35 | 12.00 | +3.83 | +46.88% | 0.06 | 13 | 46 | 0.33 | -0.95 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 217.50 | 14.60 | 16.80 | 15.70 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.98 | 0.01 | -0.02 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 220.00 | 17.10 | 19.80 | 18.45 | 17.00 | +0.70 | +4.30% | 0.08 | 4 | 325 | 0.45 | -0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 222.50 | 19.60 | 21.90 | 20.75 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:56 PM EST |
| 225.00 | 22.20 | 24.40 | 23.30 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 227.50 | 24.50 | 27.00 | 25.75 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 230.00 | 27.10 | 29.70 | 28.40 | 25.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.73 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 232.50 | 29.50 | 31.90 | 30.70 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 235.00 | 32.00 | 34.70 | 33.35 | 29.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
| 237.50 | 34.80 | 37.10 | 35.95 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 240.00 | 37.10 | 39.70 | 38.40 | 35.80 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 245.00 | 42.00 | 44.60 | 43.30 | 35.81 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:56 PM EST |
| 250.00 | 47.10 | 49.70 | 48.40 | 34.16 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:58:56 PM EST |
| 255.00 | 52.20 | 54.40 | 53.30 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 260.00 | 57.00 | 59.60 | 58.30 | 34.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 10/10/2025 1:58:56 PM EST |
| 270.00 | 67.00 | 69.60 | 68.30 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 280.00 | 77.30 | 79.30 | 78.30 | 70.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:56 PM EST |
| 290.00 | 87.20 | 89.40 | 88.30 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 300.00 | 97.00 | 100.00 | 98.50 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 310.00 | 107.20 | 109.70 | 108.45 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 320.00 | 117.10 | 119.30 | 118.20 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 330.00 | 127.20 | 130.00 | 128.60 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST |