Options Chain for HONEYWELL INTL INC COM (HON) - $211.49 as of 10/3/2025 4:09:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 97.70 | 101.60 | 99.65 | 104.06 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:06 PM EST |
| 115.00 | 92.70 | 96.60 | 94.65 | % | 0.82 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 120.00 | 87.70 | 91.30 | 89.50 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 125.00 | 83.20 | 85.60 | 84.40 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 130.00 | 78.00 | 80.70 | 79.35 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 135.00 | 72.90 | 75.80 | 74.35 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 140.00 | 68.00 | 70.80 | 69.40 | % | 0.50 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 145.00 | 62.90 | 66.50 | 64.70 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 150.00 | 58.30 | 61.50 | 59.90 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 155.00 | 53.00 | 56.60 | 54.80 | % | 0.35 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 160.00 | 48.00 | 51.60 | 49.80 | % | 0.31 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 165.00 | 44.40 | 45.70 | 45.05 | 45.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.58 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 4:00:06 PM EST |
| 170.00 | 39.10 | 40.80 | 39.95 | % | 0.24 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 10/3/2025 4:00:06 PM EST | |||
| 175.00 | 35.00 | 35.60 | 35.30 | 35.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.12 | 0.96 | 0.00 | -0.04 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 180.00 | 30.00 | 31.70 | 30.85 | 31.78 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.19 | 0.93 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 185.00 | 25.50 | 26.30 | 25.90 | 29.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.18 | 0.91 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 190.00 | 21.10 | 21.60 | 21.35 | 23.68 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.19 | 0.87 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 195.00 | 16.80 | 17.80 | 17.30 | 19.82 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.21 | 0.81 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 200.00 | 13.20 | 13.50 | 13.35 | 14.56 | -0.52 | -3.45% | 0.07 | 12 | 42 | 0.21 | 0.74 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 210.00 | 7.10 | 7.30 | 7.20 | 7.60 | -0.65 | -7.88% | 0.03 | 11 | 383 | 0.22 | 0.54 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 220.00 | 3.20 | 3.40 | 3.30 | 3.30 | -0.70 | -17.50% | 0.01 | 67 | 915 | 0.22 | 0.33 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 230.00 | 1.30 | 1.40 | 1.35 | 1.35 | -0.35 | -20.59% | 0.01 | 14 | 1,443 | 0.22 | 0.17 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 240.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.15 | -21.43% | 0.00 | 21 | 5,984 | 0.23 | 0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 250.00 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.25 | 0.03 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.33 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 270.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.33 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 300.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 310.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 4:00:06 PM EST |
| 170.00 | 0.20 | 0.50 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.33 | -0.03 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 4:00:06 PM EST |
| 175.00 | 0.35 | 0.65 | 0.50 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.32 | -0.04 | 0.00 | -0.04 | 9/26/2025 | 10/3/2025 4:00:06 PM EST |
| 180.00 | 0.65 | 0.85 | 0.75 | 0.60 | -0.15 | -20.00% | 0.00 | 3 | 208 | 0.31 | -0.07 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 185.00 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.29 | -0.09 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 190.00 | 1.60 | 1.75 | 1.68 | 1.63 | +0.08 | +5.17% | 0.01 | 15 | 114 | 0.29 | -0.13 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 195.00 | 2.40 | 2.55 | 2.48 | 2.45 | +0.25 | +11.37% | 0.01 | 5 | 126 | 0.28 | -0.19 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 200.00 | 3.60 | 3.80 | 3.70 | 3.90 | +0.70 | +21.88% | 0.02 | 19 | 5,695 | 0.27 | -0.26 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 210.00 | 7.60 | 7.90 | 7.75 | 7.60 | +0.70 | +10.15% | 0.04 | 33 | 588 | 0.27 | -0.46 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 220.00 | 13.80 | 14.20 | 14.00 | 12.33 | +0.73 | +6.30% | 0.06 | 13 | 498 | 0.28 | -0.67 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:06 PM EST |
| 230.00 | 21.80 | 22.40 | 22.10 | 21.36 | 0.00 | 0.00% | 0.10 | 0 | 155 | 0.27 | -0.83 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 4:00:06 PM EST |
| 240.00 | 30.70 | 31.80 | 31.25 | 19.15 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.29 | -0.92 | 0.01 | -0.02 | 8/27/2025 | 10/3/2025 4:00:06 PM EST |
| 250.00 | 40.00 | 41.90 | 40.95 | 28.08 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.01 | 8/27/2025 | 10/3/2025 4:00:06 PM EST |
| 260.00 | 49.40 | 52.80 | 51.10 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 270.00 | 60.10 | 62.90 | 61.50 | 48.72 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 4:00:06 PM EST |
| 280.00 | 70.20 | 72.80 | 71.50 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 290.00 | 80.00 | 82.10 | 81.05 | % | 0.28 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 300.00 | 89.00 | 92.10 | 90.55 | % | 0.30 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 310.00 | 100.10 | 102.80 | 101.45 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:06 PM EST | |||
| 320.00 | 110.10 | 112.70 | 111.40 | 104.92 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 4:00:06 PM EST |