Options Chain for HONEYWELL INTL INC COM (HON) - $217.42 as of 8/22/2025 3:53:10 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 | 96.90 | 100.10 | 98.50 | % | 0.79 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 91.90 | 95.40 | 93.65 | % | 0.72 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 87.00 | 90.40 | 88.70 | % | 0.66 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 82.00 | 84.30 | 83.15 | % | 0.59 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 77.10 | 79.30 | 78.20 | % | 0.54 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 72.10 | 74.40 | 73.25 | % | 0.49 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 67.20 | 69.50 | 68.35 | % | 0.44 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 62.20 | 64.50 | 63.35 | % | 0.40 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 57.30 | 59.50 | 58.40 | 63.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.46 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 52.30 | 55.70 | 54.00 | % | 0.32 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 47.40 | 49.70 | 48.55 | % | 0.28 | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 43.50 | 44.80 | 44.15 | 43.24 | +4.34 | +11.16% | 0.25 | 1 | 2 | 0.37 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 37.50 | 39.90 | 38.70 | % | 0.21 | 0 | 0 | 0.34 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 34.00 | 35.00 | 34.50 | 34.15 | +5.73 | +20.17% | 0.18 | 5 | 13 | 0.30 | 0.98 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 29.10 | 30.30 | 29.70 | 28.97 | +4.56 | +18.69% | 0.15 | 2 | 18 | 0.29 | 0.95 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 200.00 | 23.60 | 25.40 | 24.50 | 24.00 | +5.10 | +26.99% | 0.12 | 2 | 13 | 0.25 | 0.92 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 15.60 | 15.90 | 15.75 | 15.28 | +3.58 | +30.60% | 0.07 | 4 | 118 | 0.17 | 0.83 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 8.20 | 8.50 | 8.35 | 8.40 | +2.70 | +47.37% | 0.04 | 86 | 1,041 | 0.17 | 0.64 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 230.00 | 3.20 | 3.40 | 3.30 | 3.24 | +1.24 | +62.00% | 0.01 | 2,297 | 4,201 | 0.16 | 0.36 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 0.95 | 1.10 | 1.03 | 1.06 | +0.46 | +76.67% | 0.00 | 140 | 653 | 0.16 | 0.15 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 250.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.18 | +105.89% | 0.00 | 71 | 751 | 0.17 | 0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 260.00 | 0.05 | 0.40 | 0.23 | 0.13 | -0.02 | -13.34% | 0.00 | 60 | 256 | 0.19 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.25 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:53 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.00 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.37 | -0.01 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.07 | -14.90% | 0.00 | 20 | 76 | 0.29 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 195.00 | 0.20 | 1.35 | 0.78 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.24 | -0.05 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 200.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.55 | -47.83% | 0.00 | 5 | 225 | 0.21 | -0.08 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 1.45 | 1.60 | 1.53 | 1.60 | -1.31 | -45.02% | 0.01 | 65 | 554 | 0.19 | -0.17 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 3.90 | 4.10 | 4.00 | 3.90 | -2.60 | -40.00% | 0.02 | 38 | 439 | 0.17 | -0.36 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 230.00 | 9.00 | 9.30 | 9.15 | 9.60 | -4.18 | -30.34% | 0.04 | 2 | 528 | 0.16 | -0.64 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 16.90 | 17.60 | 17.25 | 18.30 | -3.50 | -16.06% | 0.07 | 2 | 16 | 0.18 | -0.85 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 250.00 | 25.80 | 27.80 | 26.80 | 34.16 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.25 | -0.95 | 0.01 | -0.02 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 260.00 | 35.40 | 37.60 | 36.50 | 34.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.29 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 270.00 | 45.40 | 47.70 | 46.55 | % | 0.17 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 280.00 | 55.30 | 57.40 | 56.35 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 290.00 | 65.30 | 67.60 | 66.45 | % | 0.23 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 75.30 | 77.60 | 76.45 | % | 0.25 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 310.00 | 85.50 | 87.70 | 86.60 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 320.00 | 95.30 | 97.70 | 96.50 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 330.00 | 105.40 | 107.80 | 106.60 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |