Options Chain for HONEYWELL INTL INC COM (HON) - $214.25 as of 9/8/2025 4:09:43 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 | 89.50 | 92.70 | 91.10 | % | 0.73 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 130.00 | 83.90 | 87.50 | 85.70 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 135.00 | 79.50 | 82.80 | 81.15 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 140.00 | 74.60 | 77.30 | 75.95 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 145.00 | 69.00 | 72.90 | 70.95 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 150.00 | 64.70 | 67.90 | 66.30 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 155.00 | 59.60 | 62.60 | 61.10 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 160.00 | 54.70 | 57.60 | 56.15 | % | 0.35 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 165.00 | 49.20 | 52.90 | 51.05 | % | 0.31 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 170.00 | 44.80 | 47.80 | 46.30 | % | 0.27 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 9/8/2025 3:59:49 PM EST | |||
| 175.00 | 39.30 | 42.90 | 41.10 | % | 0.23 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 9/8/2025 3:59:49 PM EST | |||
| 180.00 | 34.40 | 38.00 | 36.20 | % | 0.20 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 9/8/2025 3:59:49 PM EST | |||
| 185.00 | 30.00 | 33.40 | 31.70 | % | 0.17 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.03 | 9/8/2025 3:59:49 PM EST | |||
| 190.00 | 24.80 | 27.60 | 26.20 | 26.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | 0.94 | 0.01 | -0.04 | 9/5/2025 | 9/8/2025 3:59:49 PM EST |
| 195.00 | 20.10 | 23.80 | 21.95 | % | 0.11 | 0 | 0 | 0.35 | 0.90 | 0.01 | -0.05 | 9/8/2025 3:59:49 PM EST | |||
| 200.00 | 17.10 | 18.20 | 17.65 | % | 0.09 | 0 | 0 | 0.24 | 0.85 | 0.01 | -0.06 | 9/8/2025 3:59:49 PM EST | |||
| 205.00 | 13.00 | 14.00 | 13.50 | % | 0.07 | 0 | 0 | 0.22 | 0.77 | 0.02 | -0.07 | 9/8/2025 3:59:49 PM EST | |||
| 210.00 | 9.30 | 10.20 | 9.75 | % | 0.05 | 0 | 0 | 0.21 | 0.67 | 0.02 | -0.08 | 9/8/2025 3:59:49 PM EST | |||
| 215.00 | 6.20 | 8.30 | 7.25 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.22 | 0.55 | 0.03 | -0.08 | 9/5/2025 | 9/8/2025 3:59:49 PM EST |
| 220.00 | 3.80 | 4.70 | 4.25 | 3.44 | -1.16 | -25.22% | 0.02 | 5 | 3 | 0.19 | 0.41 | 0.03 | -0.07 | 9/8/2025 | 9/8/2025 3:59:49 PM EST |
| 225.00 | 2.15 | 3.00 | 2.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | 0.29 | 0.02 | -0.06 | 9/5/2025 | 9/8/2025 3:59:49 PM EST |
| 230.00 | 1.00 | 1.95 | 1.48 | % | 0.01 | 0 | 0 | 0.19 | 0.19 | 0.02 | -0.05 | 9/8/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.22 | 0.12 | 0.01 | -0.04 | 9/8/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | 0.46 | +0.04 | +9.53% | 0.00 | 1 | 6 | 0.20 | 0.06 | 0.01 | -0.02 | 9/8/2025 | 9/8/2025 3:59:49 PM EST |
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.01 | -0.01 | 9/8/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 9/8/2025 3:59:49 PM EST | |||
| 255.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 265.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 285.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 305.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 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 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 9/8/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 9/8/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 9/8/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 9/8/2025 3:59:49 PM EST | |||
| 190.00 | 0.35 | 0.80 | 0.58 | % | 0.00 | 0 | 0 | 0.25 | -0.06 | 0.01 | -0.04 | 9/8/2025 3:59:49 PM EST | |||
| 195.00 | 0.60 | 2.00 | 1.30 | % | 0.01 | 0 | 0 | 0.22 | -0.10 | 0.01 | -0.05 | 9/8/2025 3:59:49 PM EST | |||
| 200.00 | 1.05 | 1.80 | 1.43 | % | 0.01 | 0 | 0 | 0.22 | -0.15 | 0.01 | -0.06 | 9/8/2025 3:59:49 PM EST | |||
| 205.00 | 1.85 | 2.65 | 2.25 | 2.35 | -0.15 | -6.00% | 0.01 | 5 | 2 | 0.21 | -0.23 | 0.02 | -0.07 | 9/8/2025 | 9/8/2025 3:59:49 PM EST |
| 210.00 | 3.10 | 4.00 | 3.55 | 3.75 | -0.30 | -7.41% | 0.02 | 5 | 14 | 0.20 | -0.33 | 0.02 | -0.08 | 9/8/2025 | 9/8/2025 3:59:49 PM EST |
| 215.00 | 5.00 | 5.80 | 5.40 | % | 0.03 | 0 | 0 | 0.19 | -0.45 | 0.03 | -0.08 | 9/8/2025 3:59:49 PM EST | |||
| 220.00 | 7.50 | 9.10 | 8.30 | % | 0.04 | 0 | 0 | 0.20 | -0.59 | 0.03 | -0.07 | 9/8/2025 3:59:49 PM EST | |||
| 225.00 | 10.90 | 12.80 | 11.85 | 11.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.21 | -0.71 | 0.02 | -0.06 | 9/4/2025 | 9/8/2025 3:59:49 PM EST |
| 230.00 | 14.70 | 17.30 | 16.00 | 15.75 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.22 | -0.81 | 0.02 | -0.05 | 9/4/2025 | 9/8/2025 3:59:49 PM EST |
| 235.00 | 18.20 | 21.80 | 20.00 | % | 0.09 | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.04 | 9/8/2025 3:59:49 PM EST | |||
| 240.00 | 24.20 | 25.70 | 24.95 | % | 0.10 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 9/8/2025 3:59:49 PM EST | |||
| 245.00 | 29.20 | 30.70 | 29.95 | % | 0.12 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 9/8/2025 3:59:49 PM EST | |||
| 250.00 | 33.30 | 36.80 | 35.05 | % | 0.14 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 9/8/2025 3:59:49 PM EST | |||
| 255.00 | 38.30 | 41.90 | 40.10 | % | 0.16 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 260.00 | 43.80 | 46.50 | 45.15 | % | 0.17 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 265.00 | 48.40 | 51.70 | 50.05 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 270.00 | 53.10 | 56.80 | 54.95 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 275.00 | 58.60 | 61.90 | 60.25 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 280.00 | 63.10 | 66.70 | 64.90 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 285.00 | 68.90 | 71.90 | 70.40 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 290.00 | 73.10 | 76.90 | 75.00 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 295.00 | 78.10 | 81.90 | 80.00 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 300.00 | 83.10 | 86.60 | 84.85 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 305.00 | 88.10 | 91.90 | 90.00 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST | |||
| 310.00 | 93.10 | 96.90 | 95.00 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/8/2025 3:59:49 PM EST |