Options Chain for HONEYWELL INTL INC COM (HON) - $203.30 as of 9/16/2024 4:00:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 93.80 | 97.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 115.00 | 88.90 | 92.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 120.00 | 84.20 | 87.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 125.00 | 78.90 | 82.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 130.00 | 74.00 | 77.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 135.00 | 69.00 | 72.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 140.00 | 64.10 | 67.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 145.00 | 59.20 | 62.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 150.00 | 54.20 | 57.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 155.00 | 49.20 | 53.00 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:56 PM EST | |||
| 160.00 | 44.30 | 48.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 9/16/2024 3:59:56 PM EST | |||
| 165.00 | 39.30 | 43.10 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 9/16/2024 3:59:56 PM EST | |||
| 170.00 | 34.50 | 38.20 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.04 | 9/16/2024 3:59:56 PM EST | |||
| 175.00 | 29.50 | 33.20 | % | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.05 | 9/16/2024 3:59:56 PM EST | |||
| 180.00 | 25.00 | 28.50 | 22.66 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.93 | 0.01 | -0.06 | 9/10/2024 | 9/16/2024 3:59:56 PM EST |
| 185.00 | 20.30 | 23.80 | % | 0 | 0 | 0.28 | 0.89 | 0.01 | -0.07 | 9/16/2024 3:59:56 PM EST | |||
| 190.00 | 15.20 | 17.70 | % | 0 | 0 | 0.20 | 0.84 | 0.01 | -0.08 | 9/16/2024 3:59:56 PM EST | |||
| 195.00 | 12.10 | 13.30 | % | 0 | 0 | 0.22 | 0.77 | 0.02 | -0.08 | 9/16/2024 3:59:56 PM EST | |||
| 200.00 | 8.80 | 9.40 | 8.10 | 0.00 | 0.00% | 0 | 46 | 0.22 | 0.67 | 0.02 | -0.09 | 9/11/2024 | 9/16/2024 3:59:56 PM EST |
| 205.00 | 5.70 | 6.30 | 5.95 | 0.00 | 0.00% | 0 | 23 | 0.21 | 0.54 | 0.03 | -0.09 | 9/13/2024 | 9/16/2024 3:59:56 PM EST |
| 210.00 | 3.40 | 3.70 | 3.29 | -0.58 | -14.99% | 3 | 31 | 0.20 | 0.39 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 215.00 | 1.75 | 2.10 | 1.82 | -0.38 | -17.28% | 2 | 12 | 0.19 | 0.25 | 0.03 | -0.06 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 220.00 | 0.80 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 158 | 0.19 | 0.14 | 0.02 | -0.04 | 9/13/2024 | 9/16/2024 3:59:56 PM EST |
| 225.00 | 0.25 | 0.55 | % | 0 | 0 | 0.18 | 0.08 | 0.01 | -0.03 | 9/16/2024 3:59:56 PM EST | |||
| 230.00 | 0.05 | 0.55 | % | 0 | 0 | 0.19 | 0.04 | 0.01 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 235.00 | 0.00 | 1.15 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 9/16/2024 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 255.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 275.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 9/16/2024 3:59:56 PM EST | |||
| 165.00 | 0.05 | 1.25 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 9/16/2024 3:59:56 PM EST | |||
| 170.00 | 0.10 | 1.60 | 0.55 | 0.00 | 0.00% | 0 | 33 | 0.42 | -0.02 | 0.00 | -0.04 | 9/10/2024 | 9/16/2024 3:59:56 PM EST |
| 175.00 | 0.15 | 0.75 | % | 0 | 0 | 0.30 | -0.04 | 0.00 | -0.05 | 9/16/2024 3:59:56 PM EST | |||
| 180.00 | 0.45 | 0.60 | 0.59 | -0.58 | -49.58% | 1 | 1 | 0.27 | -0.07 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 185.00 | 0.65 | 0.85 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.11 | 0.01 | -0.07 | 9/10/2024 | 9/16/2024 3:59:56 PM EST |
| 190.00 | 1.15 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.16 | 0.01 | -0.08 | 9/13/2024 | 9/16/2024 3:59:56 PM EST |
| 195.00 | 1.75 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.23 | 0.02 | -0.08 | 9/13/2024 | 9/16/2024 3:59:56 PM EST |
| 200.00 | 2.95 | 3.60 | 3.10 | -2.38 | -43.44% | 1 | 4 | 0.22 | -0.33 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 3:59:56 PM EST |
| 205.00 | 4.70 | 5.20 | 5.45 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.46 | 0.03 | -0.09 | 9/13/2024 | 9/16/2024 3:59:56 PM EST |
| 210.00 | 7.40 | 7.90 | % | 0 | 0 | 0.19 | -0.61 | 0.03 | -0.08 | 9/16/2024 3:59:56 PM EST | |||
| 215.00 | 11.00 | 12.40 | % | 0 | 0 | 0.21 | -0.75 | 0.03 | -0.06 | 9/16/2024 3:59:56 PM EST | |||
| 220.00 | 15.10 | 16.70 | % | 0 | 0 | 0.23 | -0.86 | 0.02 | -0.04 | 9/16/2024 3:59:56 PM EST | |||
| 225.00 | 18.80 | 21.70 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.03 | 9/16/2024 3:59:56 PM EST | |||
| 230.00 | 23.80 | 26.80 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.02 | 9/16/2024 3:59:56 PM EST | |||
| 235.00 | 28.30 | 31.90 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 9/16/2024 3:59:56 PM EST | |||
| 240.00 | 33.20 | 36.90 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 245.00 | 38.20 | 41.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 250.00 | 43.30 | 46.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 255.00 | 48.20 | 51.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 260.00 | 53.40 | 56.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 265.00 | 58.20 | 61.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 270.00 | 63.40 | 66.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 275.00 | 68.50 | 71.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 280.00 | 73.40 | 76.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 285.00 | 78.50 | 81.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST | |||
| 290.00 | 83.20 | 86.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:56 PM EST |