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 | 96.60 | 100.40 | 98.50 | % | 0.79 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 91.70 | 95.40 | 93.55 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 86.70 | 90.40 | 88.55 | % | 0.66 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 81.70 | 85.40 | 83.55 | % | 0.60 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 76.80 | 80.40 | 78.60 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 71.80 | 75.10 | 73.45 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 66.80 | 70.20 | 68.50 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 61.90 | 65.50 | 63.70 | % | 0.40 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 56.90 | 60.60 | 58.75 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 51.90 | 55.60 | 53.75 | % | 0.32 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 47.00 | 50.70 | 48.85 | % | 0.28 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 42.00 | 45.60 | 43.80 | % | 0.24 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 185.00 | 37.10 | 40.80 | 38.95 | % | 0.21 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 32.20 | 35.70 | 33.95 | % | 0.18 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 195.00 | 27.30 | 31.00 | 29.15 | % | 0.15 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 200.00 | 22.40 | 25.70 | 24.05 | % | 0.12 | 0 | 0 | 0.34 | 0.96 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 205.00 | 17.70 | 21.00 | 19.35 | % | 0.09 | 0 | 0 | 0.29 | 0.92 | 0.01 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 210.00 | 13.70 | 15.60 | 14.65 | % | 0.07 | 0 | 0 | 0.22 | 0.86 | 0.02 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 215.00 | 10.50 | 11.30 | 10.90 | 6.88 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.17 | 0.77 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 220.00 | 7.00 | 7.30 | 7.15 | 7.40 | +3.22 | +77.04% | 0.03 | 1 | 3 | 0.16 | 0.64 | 0.03 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 225.00 | 4.10 | 4.70 | 4.40 | % | 0.02 | 0 | 0 | 0.16 | 0.49 | 0.03 | -0.07 | 8/22/2025 3:59:53 PM EST | |||
| 230.00 | 2.20 | 2.55 | 2.38 | 2.20 | % | 0.01 | 37 | 0 | 0.15 | 0.33 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 235.00 | 1.05 | 1.30 | 1.18 | 1.10 | +0.51 | +86.45% | 0.01 | 10 | 1 | 0.15 | 0.20 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 240.00 | 0.40 | 0.70 | 0.55 | % | 0.00 | 0 | 0 | 0.15 | 0.10 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 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 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.24 | -0.04 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 205.00 | 0.50 | 0.85 | 0.68 | 1.27 | % | 0.00 | 1 | 0 | 0.20 | -0.08 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 210.00 | 1.00 | 1.20 | 1.10 | 1.05 | -1.50 | -58.83% | 0.01 | 1 | 1 | 0.19 | -0.14 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 215.00 | 0.65 | 2.25 | 1.45 | 2.45 | % | 0.01 | 1 | 0 | 0.18 | -0.23 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 220.00 | 2.20 | 3.70 | 2.95 | % | 0.01 | 0 | 0 | 0.16 | -0.36 | 0.03 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 225.00 | 5.30 | 5.80 | 5.55 | % | 0.02 | 0 | 0 | 0.17 | -0.51 | 0.03 | -0.07 | 8/22/2025 3:59:53 PM EST | |||
| 230.00 | 8.30 | 8.90 | 8.60 | % | 0.04 | 0 | 0 | 0.16 | -0.67 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 235.00 | 11.60 | 13.20 | 12.40 | % | 0.05 | 0 | 0 | 0.19 | -0.80 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 240.00 | 15.40 | 18.20 | 16.80 | % | 0.07 | 0 | 0 | 0.23 | -0.90 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 245.00 | 20.30 | 24.10 | 22.20 | % | 0.09 | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 250.00 | 25.50 | 29.10 | 27.30 | % | 0.11 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 255.00 | 30.50 | 34.10 | 32.30 | % | 0.13 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 260.00 | 35.30 | 39.10 | 37.20 | % | 0.14 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 265.00 | 40.30 | 44.10 | 42.20 | % | 0.16 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 270.00 | 45.80 | 49.00 | 47.40 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 275.00 | 50.50 | 54.10 | 52.30 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 280.00 | 55.50 | 59.10 | 57.30 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 285.00 | 60.30 | 64.10 | 62.20 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 290.00 | 65.50 | 68.90 | 67.20 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 295.00 | 70.40 | 74.00 | 72.20 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 75.30 | 78.90 | 77.10 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 305.00 | 80.40 | 84.10 | 82.25 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 310.00 | 85.40 | 89.10 | 87.25 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |