Options Chain for HONEYWELL INTL INC COM (HON) - $219.55 as of 10/17/2024 9:03:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 108.50 | 111.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 102.80 | 106.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 98.60 | 101.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 93.60 | 96.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 130.00 | 87.80 | 91.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 82.80 | 86.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 140.00 | 77.90 | 81.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 72.90 | 76.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 150.00 | 67.90 | 71.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 155.00 | 62.90 | 66.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 160.00 | 57.90 | 61.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 165.00 | 52.90 | 56.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 170.00 | 48.10 | 52.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 175.00 | 43.60 | 46.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 180.00 | 38.60 | 41.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 185.00 | 33.70 | 36.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 190.00 | 28.80 | 31.50 | 15.13 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.98 | 0.00 | -0.05 | 10/4/2024 | 10/17/2024 4:00:03 PM EST |
| 192.50 | 26.30 | 29.10 | % | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.06 | 10/17/2024 4:00:03 PM EST | |||
| 195.00 | 23.50 | 27.20 | 10.93 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.95 | 0.01 | -0.08 | 10/4/2024 | 10/17/2024 4:00:03 PM EST |
| 197.50 | 22.40 | 23.50 | % | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.08 | 10/17/2024 4:00:03 PM EST | |||
| 200.00 | 19.90 | 21.20 | 7.20 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.93 | 0.01 | -0.09 | 10/7/2024 | 10/17/2024 4:00:03 PM EST |
| 202.50 | 17.60 | 18.90 | % | 0 | 0 | 0.30 | 0.91 | 0.01 | -0.11 | 10/17/2024 4:00:03 PM EST | |||
| 205.00 | 15.10 | 16.80 | 14.17 | 0.00 | 0.00% | 0 | 41 | 0.32 | 0.88 | 0.01 | -0.12 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 207.50 | 12.90 | 14.00 | % | 0 | 0 | 0.27 | 0.84 | 0.02 | -0.14 | 10/17/2024 4:00:03 PM EST | |||
| 210.00 | 10.80 | 11.90 | 11.20 | 0.00 | 0.00% | 0 | 107 | 0.27 | 0.79 | 0.02 | -0.15 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 212.50 | 7.70 | 9.90 | 9.30 | +0.40 | +4.50% | 4 | 4 | 0.22 | 0.74 | 0.03 | -0.17 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 215.00 | 7.50 | 8.10 | 7.33 | +0.08 | +1.11% | 1 | 158 | 0.28 | 0.67 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 217.50 | 6.00 | 6.40 | 5.55 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.59 | 0.03 | -0.18 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 220.00 | 4.60 | 4.90 | 4.30 | +0.10 | +2.39% | 5 | 80 | 0.26 | 0.51 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 222.50 | 3.10 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.43 | 0.03 | -0.17 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 225.00 | 2.40 | 2.55 | 2.22 | +0.77 | +53.11% | 110 | 345 | 0.25 | 0.34 | 0.03 | -0.15 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 227.50 | 1.60 | 1.75 | 1.50 | +0.34 | +29.31% | 1 | 4 | 0.24 | 0.26 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 230.00 | 0.60 | 1.15 | 0.75 | -0.02 | -2.60% | 2 | 11 | 0.24 | 0.18 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 232.50 | 0.60 | 1.75 | 0.60 | +0.16 | +36.37% | 4 | 14 | 0.24 | 0.12 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 235.00 | 0.30 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.08 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 237.50 | 0.05 | 0.35 | % | 0 | 0 | 0.22 | 0.05 | 0.01 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.03 | 0.01 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 242.50 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.30 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 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 | 1.87 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | 1.38 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.00 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 190.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 112 | 0.42 | -0.02 | 0.00 | -0.05 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 192.50 | 0.10 | 0.75 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.06 | 10/17/2024 4:00:03 PM EST | |||
| 195.00 | 0.10 | 0.35 | 0.32 | +0.07 | +28.00% | 1 | 132 | 0.33 | -0.05 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 197.50 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.05 | 0.01 | -0.08 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 200.00 | 0.40 | 0.55 | 0.47 | +0.03 | +6.82% | 11 | 48 | 0.33 | -0.07 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 202.50 | 0.55 | 0.70 | 0.70 | +0.14 | +25.00% | 5 | 4 | 0.32 | -0.09 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 205.00 | 0.70 | 0.95 | 0.72 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.12 | 0.01 | -0.12 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 207.50 | 0.20 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.16 | 0.02 | -0.14 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 210.00 | 1.35 | 1.60 | 1.64 | +0.25 | +17.99% | 1 | 17 | 0.29 | -0.21 | 0.02 | -0.15 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 212.50 | 1.90 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.26 | 0.03 | -0.17 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 215.00 | 2.60 | 2.85 | 2.80 | -0.29 | -9.39% | 3 | 5 | 0.27 | -0.33 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 217.50 | 3.40 | 3.80 | 3.80 | +0.30 | +8.58% | 3 | 3 | 0.27 | -0.41 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 220.00 | 4.50 | 4.90 | 5.10 | -0.20 | -3.78% | 6 | 17 | 0.26 | -0.49 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 222.50 | 5.80 | 6.10 | % | 0 | 0 | 0.26 | -0.57 | 0.03 | -0.17 | 10/17/2024 4:00:03 PM EST | |||
| 225.00 | 6.50 | 7.70 | % | 0 | 0 | 0.23 | -0.66 | 0.03 | -0.15 | 10/17/2024 4:00:03 PM EST | |||
| 227.50 | 8.50 | 9.40 | 9.07 | % | 2 | 0 | 0.22 | -0.74 | 0.03 | -0.13 | 10/17/2024 | 10/17/2024 4:00:03 PM EST | |
| 230.00 | 9.20 | 11.40 | % | 0 | 0 | 0.17 | -0.82 | 0.03 | -0.10 | 10/17/2024 4:00:03 PM EST | |||
| 232.50 | 11.60 | 15.20 | % | 0 | 0 | 0.26 | -0.88 | 0.02 | -0.07 | 10/17/2024 4:00:03 PM EST | |||
| 235.00 | 13.90 | 17.60 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 237.50 | 16.70 | 19.40 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 240.00 | 19.20 | 21.90 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 242.50 | 21.70 | 24.40 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 245.00 | 24.30 | 26.80 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 250.00 | 28.60 | 32.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 255.00 | 34.30 | 36.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 260.00 | 39.20 | 41.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 265.00 | 43.60 | 47.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 270.00 | 49.20 | 51.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 275.00 | 54.20 | 56.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 280.00 | 58.60 | 62.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 285.00 | 63.60 | 67.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 290.00 | 69.40 | 72.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |