Options Chain for HONEYWELL INTL INC COM (HON) - $208.99 as of 10/8/2025 4:09:56 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 | 83.50 | 87.20 | 85.35 | % | 0.68 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 130.00 | 78.50 | 82.30 | 80.40 | % | 0.62 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 135.00 | 73.50 | 77.30 | 75.40 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 140.00 | 68.60 | 72.30 | 70.45 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 145.00 | 63.50 | 67.50 | 65.50 | % | 0.45 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 150.00 | 58.70 | 62.40 | 60.55 | % | 0.40 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 155.00 | 53.60 | 57.40 | 55.50 | % | 0.36 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 160.00 | 48.70 | 52.50 | 50.60 | % | 0.32 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 165.00 | 43.70 | 47.70 | 45.70 | % | 0.28 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 170.00 | 38.80 | 42.70 | 40.75 | % | 0.24 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 175.00 | 34.00 | 37.70 | 35.85 | % | 0.20 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 10/8/2025 2:58:56 PM EST | |||
| 180.00 | 29.10 | 32.50 | 30.80 | % | 0.17 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.04 | 10/8/2025 2:58:56 PM EST | |||
| 185.00 | 24.40 | 28.20 | 26.30 | % | 0.14 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.06 | 10/8/2025 2:58:56 PM EST | |||
| 190.00 | 19.70 | 23.60 | 21.65 | % | 0.11 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.07 | 10/8/2025 2:58:56 PM EST | |||
| 195.00 | 15.40 | 19.30 | 17.35 | % | 0.09 | 0 | 0 | 0.28 | 0.79 | 0.01 | -0.08 | 10/8/2025 2:58:56 PM EST | |||
| 200.00 | 12.60 | 14.20 | 13.40 | 12.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.71 | 0.02 | -0.10 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 205.00 | 9.30 | 10.60 | 9.95 | 8.96 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | 0.62 | 0.02 | -0.10 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 210.00 | 6.60 | 7.60 | 7.10 | 7.10 | +0.80 | +12.70% | 0.03 | 5 | 10 | 0.26 | 0.51 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 215.00 | 4.10 | 5.40 | 4.75 | 4.51 | -0.39 | -7.96% | 0.02 | 1 | 1 | 0.28 | 0.39 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 220.00 | 2.50 | 3.60 | 3.05 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.25 | 0.28 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 225.00 | 1.45 | 2.35 | 1.90 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | 0.20 | 0.02 | -0.07 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.25 | 0.13 | 0.01 | -0.05 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 235.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.04 | 10/8/2025 2:58:56 PM EST | |||
| 240.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.05 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 245.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.03 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 265.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.03 | 10/8/2025 2:58:56 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.01 | -0.04 | 10/8/2025 2:58:56 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.01 | -0.06 | 10/8/2025 2:58:56 PM EST | |||
| 190.00 | 0.00 | 2.85 | 1.43 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.29 | -0.15 | 0.01 | -0.07 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 195.00 | 1.05 | 2.85 | 1.95 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.21 | 0.01 | -0.08 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 200.00 | 1.85 | 4.40 | 3.13 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.29 | 0.02 | -0.10 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 205.00 | 4.30 | 5.90 | 5.10 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | -0.38 | 0.02 | -0.10 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 210.00 | 6.40 | 8.70 | 7.55 | 7.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.49 | 0.02 | -0.10 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 215.00 | 8.90 | 10.30 | 9.60 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.25 | -0.61 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 220.00 | 12.10 | 13.90 | 13.00 | % | 0.06 | 0 | 0 | 0.26 | -0.72 | 0.02 | -0.08 | 10/8/2025 2:58:56 PM EST | |||
| 225.00 | 15.10 | 19.00 | 17.05 | 15.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | -0.80 | 0.02 | -0.07 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 230.00 | 19.40 | 23.30 | 21.35 | % | 0.09 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.05 | 10/8/2025 2:58:56 PM EST | |||
| 235.00 | 24.00 | 27.80 | 25.90 | % | 0.11 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.04 | 10/8/2025 2:58:56 PM EST | |||
| 240.00 | 28.70 | 32.50 | 30.60 | % | 0.13 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 245.00 | 33.40 | 37.40 | 35.40 | % | 0.14 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 250.00 | 38.50 | 42.30 | 40.40 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 255.00 | 43.50 | 47.30 | 45.40 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:58:56 PM EST | |||
| 260.00 | 48.50 | 52.30 | 50.40 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 265.00 | 53.30 | 57.30 | 55.30 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 270.00 | 58.20 | 62.30 | 60.25 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 275.00 | 63.20 | 67.30 | 65.25 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 280.00 | 68.10 | 72.30 | 70.20 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 285.00 | 73.10 | 77.30 | 75.20 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 290.00 | 78.50 | 82.30 | 80.40 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 295.00 | 83.50 | 87.30 | 85.40 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 300.00 | 88.50 | 92.30 | 90.40 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 305.00 | 93.50 | 97.30 | 95.40 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 310.00 | 98.50 | 102.30 | 100.40 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |