Options Chain for HONEYWELL INTL INC COM (HON) - $202.99 as of 10/16/2025 5:45:43 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 | 76.80 | 80.50 | 78.65 | % | 0.63 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 130.00 | 71.80 | 75.70 | 73.75 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 135.00 | 66.80 | 70.80 | 68.80 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 140.00 | 61.90 | 65.80 | 63.85 | % | 0.46 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 145.00 | 56.90 | 60.90 | 58.90 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 150.00 | 52.00 | 55.90 | 53.95 | % | 0.36 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 155.00 | 47.00 | 51.00 | 49.00 | % | 0.32 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 160.00 | 42.10 | 46.10 | 44.10 | % | 0.28 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 165.00 | 37.40 | 41.20 | 39.30 | % | 0.24 | 0 | 0 | 0.63 | 0.99 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 170.00 | 32.40 | 36.40 | 34.40 | % | 0.20 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.01 | 10/16/2025 3:59:50 PM EST | |||
| 175.00 | 27.60 | 31.60 | 29.60 | % | 0.17 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.02 | 10/16/2025 3:59:50 PM EST | |||
| 180.00 | 23.00 | 27.00 | 25.00 | % | 0.14 | 0 | 0 | 0.46 | 0.90 | 0.01 | -0.05 | 10/16/2025 3:59:50 PM EST | |||
| 185.00 | 18.60 | 22.60 | 20.60 | % | 0.11 | 0 | 0 | 0.29 | 0.84 | 0.01 | -0.06 | 10/16/2025 3:59:50 PM EST | |||
| 190.00 | 14.40 | 18.50 | 16.45 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.02 | -0.08 | 10/16/2025 3:59:50 PM EST | |||
| 195.00 | 10.60 | 14.60 | 12.60 | % | 0.06 | 0 | 0 | 0.28 | 0.68 | 0.02 | -0.09 | 10/16/2025 3:59:50 PM EST | |||
| 200.00 | 7.30 | 11.30 | 9.30 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | 0.59 | 0.02 | -0.09 | 10/13/2025 | 10/16/2025 3:59:50 PM EST |
| 205.00 | 6.10 | 8.80 | 7.45 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.30 | 0.48 | 0.02 | -0.09 | 10/14/2025 | 10/16/2025 3:59:50 PM EST |
| 210.00 | 3.40 | 5.20 | 4.30 | 5.61 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.25 | 0.38 | 0.02 | -0.08 | 10/15/2025 | 10/16/2025 3:59:50 PM EST |
| 215.00 | 1.30 | 5.30 | 3.30 | 3.10 | +0.55 | +21.57% | 0.02 | 2 | 1 | 0.27 | 0.28 | 0.02 | -0.07 | 10/16/2025 | 10/16/2025 3:59:50 PM EST |
| 220.00 | 0.80 | 2.45 | 1.63 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.19 | 0.02 | -0.05 | 10/9/2025 | 10/16/2025 3:59:50 PM EST |
| 225.00 | 0.20 | 1.60 | 0.90 | 1.33 | +0.03 | +2.31% | 0.00 | 1 | 6 | 0.23 | 0.12 | 0.01 | -0.04 | 10/16/2025 | 10/16/2025 3:59:50 PM EST |
| 230.00 | 0.55 | 1.30 | 0.93 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.28 | 0.07 | 0.01 | -0.03 | 10/15/2025 | 10/16/2025 3:59:50 PM EST |
| 235.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 10/16/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.03 | 0.00 | -0.01 | 10/14/2025 | 10/16/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 10/16/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 295.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.01 | 10/16/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.02 | 10/16/2025 3:59:50 PM EST | |||
| 180.00 | 0.45 | 1.65 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.10 | 0.01 | -0.05 | 10/15/2025 | 10/16/2025 3:59:50 PM EST |
| 185.00 | 0.10 | 4.20 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | -0.16 | 0.01 | -0.06 | 10/14/2025 | 10/16/2025 3:59:50 PM EST |
| 190.00 | 1.20 | 5.00 | 3.10 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.23 | 0.02 | -0.08 | 10/15/2025 | 10/16/2025 3:59:50 PM EST |
| 195.00 | 2.25 | 6.20 | 4.23 | 4.39 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | -0.32 | 0.02 | -0.09 | 10/13/2025 | 10/16/2025 3:59:50 PM EST |
| 200.00 | 5.20 | 8.10 | 6.65 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.30 | -0.41 | 0.02 | -0.09 | 10/15/2025 | 10/16/2025 3:59:50 PM EST |
| 205.00 | 6.50 | 10.60 | 8.55 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.28 | -0.52 | 0.02 | -0.09 | 10/15/2025 | 10/16/2025 3:59:50 PM EST |
| 210.00 | 9.60 | 13.30 | 11.45 | % | 0.05 | 0 | 0 | 0.27 | -0.62 | 0.02 | -0.08 | 10/16/2025 3:59:50 PM EST | |||
| 215.00 | 13.10 | 16.80 | 14.95 | % | 0.07 | 0 | 0 | 0.27 | -0.72 | 0.02 | -0.07 | 10/16/2025 3:59:50 PM EST | |||
| 220.00 | 17.60 | 20.70 | 19.15 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.27 | -0.81 | 0.02 | -0.05 | 10/13/2025 | 10/16/2025 3:59:50 PM EST |
| 225.00 | 22.10 | 23.80 | 22.95 | 24.11 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.23 | -0.88 | 0.01 | -0.04 | 10/10/2025 | 10/16/2025 3:59:50 PM EST |
| 230.00 | 26.30 | 29.80 | 28.05 | % | 0.12 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 10/16/2025 3:59:50 PM EST | |||
| 235.00 | 30.60 | 34.50 | 32.55 | % | 0.14 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.02 | 10/16/2025 3:59:50 PM EST | |||
| 240.00 | 35.40 | 39.00 | 37.20 | % | 0.15 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 10/16/2025 3:59:50 PM EST | |||
| 245.00 | 40.30 | 44.20 | 42.25 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/16/2025 3:59:50 PM EST | |||
| 250.00 | 45.20 | 49.10 | 47.15 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 255.00 | 50.10 | 54.10 | 52.10 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 260.00 | 55.10 | 59.00 | 57.05 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 265.00 | 60.10 | 64.00 | 62.05 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 270.00 | 65.00 | 69.00 | 67.00 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 275.00 | 70.00 | 73.90 | 71.95 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 280.00 | 75.00 | 78.90 | 76.95 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 285.00 | 80.00 | 83.90 | 81.95 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 290.00 | 85.00 | 88.90 | 86.95 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 295.00 | 90.20 | 93.80 | 92.00 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 300.00 | 94.80 | 98.80 | 96.80 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 305.00 | 100.00 | 103.60 | 101.80 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST | |||
| 310.00 | 104.80 | 108.80 | 106.80 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:50 PM EST |