Options Chain for HONEYWELL INTL INC COM (HON) - $215.31 as of 9/12/2025 3:42:07 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 | 86.70 | 87.90 | 87.30 | % | 0.70 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 130.00 | 81.70 | 83.00 | 82.35 | % | 0.63 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 135.00 | 76.80 | 77.90 | 77.35 | % | 0.57 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 140.00 | 71.60 | 73.50 | 72.55 | % | 0.52 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 145.00 | 66.60 | 68.50 | 67.55 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 150.00 | 61.60 | 64.40 | 63.00 | % | 0.42 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 155.00 | 56.80 | 58.50 | 57.65 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 160.00 | 50.70 | 53.70 | 52.20 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 9/12/2025 3:59:53 PM EST | |||
| 165.00 | 46.90 | 48.90 | 47.90 | % | 0.29 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 9/12/2025 3:59:53 PM EST | |||
| 170.00 | 41.80 | 43.60 | 42.70 | % | 0.25 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.03 | 9/12/2025 3:59:53 PM EST | |||
| 175.00 | 37.10 | 38.80 | 37.95 | % | 0.22 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.03 | 9/12/2025 3:59:53 PM EST | |||
| 180.00 | 32.20 | 34.00 | 33.10 | % | 0.18 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.05 | 9/12/2025 3:59:53 PM EST | |||
| 185.00 | 27.80 | 29.00 | 28.40 | % | 0.15 | 0 | 0 | 0.23 | 0.92 | 0.01 | -0.06 | 9/12/2025 3:59:53 PM EST | |||
| 190.00 | 23.40 | 24.30 | 23.85 | 24.00 | % | 0.13 | 3 | 0 | 0.26 | 0.88 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 195.00 | 18.90 | 20.00 | 19.45 | 19.61 | -2.94 | -13.04% | 0.10 | 2 | 1 | 0.25 | 0.83 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 200.00 | 15.00 | 15.70 | 15.35 | 18.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.24 | 0.76 | 0.02 | -0.09 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 205.00 | 11.30 | 12.00 | 11.65 | % | 0.06 | 0 | 0 | 0.23 | 0.68 | 0.02 | -0.09 | 9/12/2025 3:59:53 PM EST | |||
| 210.00 | 8.40 | 8.80 | 8.60 | 8.92 | -2.04 | -18.62% | 0.04 | 1 | 1 | 0.23 | 0.58 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 215.00 | 5.40 | 6.10 | 5.75 | 6.00 | % | 0.03 | 44 | 0 | 0.22 | 0.47 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 220.00 | 3.70 | 4.20 | 3.95 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | 0.36 | 0.02 | -0.08 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 225.00 | 2.45 | 2.65 | 2.55 | 2.80 | -0.40 | -12.50% | 0.01 | 6 | 1 | 0.22 | 0.26 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 230.00 | 1.30 | 1.70 | 1.50 | % | 0.01 | 0 | 0 | 0.21 | 0.18 | 0.02 | -0.05 | 9/12/2025 3:59:53 PM EST | |||
| 235.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.17 | -15.18% | 0.00 | 3 | 120 | 0.22 | 0.13 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 240.00 | 0.40 | 0.70 | 0.55 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.01 | -0.03 | 9/12/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 9/12/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 9/12/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 9/12/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 9/12/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.03 | 9/12/2025 3:59:53 PM EST | |||
| 180.00 | 0.20 | 0.80 | 0.50 | % | 0.00 | 0 | 0 | 0.28 | -0.06 | 0.00 | -0.05 | 9/12/2025 3:59:53 PM EST | |||
| 185.00 | 0.60 | 1.15 | 0.88 | % | 0.00 | 0 | 0 | 0.28 | -0.08 | 0.01 | -0.06 | 9/12/2025 3:59:53 PM EST | |||
| 190.00 | 1.05 | 1.30 | 1.18 | 1.05 | % | 0.01 | 1 | 0 | 0.27 | -0.12 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 195.00 | 1.60 | 1.90 | 1.75 | 1.70 | % | 0.01 | 3 | 0 | 0.25 | -0.17 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:53 PM EST | |
| 200.00 | 2.40 | 2.85 | 2.63 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.24 | -0.24 | 0.02 | -0.09 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 205.00 | 3.60 | 4.10 | 3.85 | % | 0.02 | 0 | 0 | 0.23 | -0.32 | 0.02 | -0.09 | 9/12/2025 3:59:53 PM EST | |||
| 210.00 | 5.40 | 6.00 | 5.70 | % | 0.03 | 0 | 0 | 0.23 | -0.42 | 0.02 | -0.09 | 9/12/2025 3:59:53 PM EST | |||
| 215.00 | 7.70 | 8.50 | 8.10 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.22 | -0.53 | 0.02 | -0.08 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 220.00 | 10.80 | 11.50 | 11.15 | % | 0.05 | 0 | 0 | 0.22 | -0.64 | 0.02 | -0.08 | 9/12/2025 3:59:53 PM EST | |||
| 225.00 | 14.50 | 15.20 | 14.85 | % | 0.07 | 0 | 0 | 0.21 | -0.74 | 0.02 | -0.06 | 9/12/2025 3:59:53 PM EST | |||
| 230.00 | 18.40 | 19.60 | 19.00 | % | 0.08 | 0 | 0 | 0.26 | -0.82 | 0.02 | -0.05 | 9/12/2025 3:59:53 PM EST | |||
| 235.00 | 23.00 | 24.20 | 23.60 | % | 0.10 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.04 | 9/12/2025 3:59:53 PM EST | |||
| 240.00 | 26.60 | 30.30 | 28.45 | % | 0.12 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.03 | 9/12/2025 3:59:53 PM EST | |||
| 245.00 | 32.80 | 35.30 | 34.05 | % | 0.14 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 9/12/2025 3:59:53 PM EST | |||
| 250.00 | 37.10 | 39.30 | 38.20 | % | 0.15 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 255.00 | 41.70 | 44.80 | 43.25 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 260.00 | 47.30 | 49.40 | 48.35 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:53 PM EST | |||
| 265.00 | 52.50 | 54.50 | 53.50 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 270.00 | 57.60 | 59.30 | 58.45 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 275.00 | 61.70 | 64.40 | 63.05 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 280.00 | 67.70 | 69.60 | 68.65 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 285.00 | 73.00 | 74.10 | 73.55 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 290.00 | 77.90 | 79.10 | 78.50 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 295.00 | 83.00 | 84.10 | 83.55 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 300.00 | 88.00 | 89.00 | 88.50 | % | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 305.00 | 92.90 | 94.50 | 93.70 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 310.00 | 98.00 | 99.00 | 98.50 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |