Options Chain for HONEYWELL INTL INC COM (HON) - $228.59 as of 11/20/2024 4:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 114.70 | 118.80 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 109.70 | 113.80 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 120.00 | 104.70 | 108.80 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 125.00 | 99.70 | 103.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 94.70 | 98.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 135.00 | 89.70 | 93.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 140.00 | 84.70 | 88.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 145.00 | 79.50 | 83.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 150.00 | 74.80 | 78.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 155.00 | 69.60 | 73.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 64.80 | 68.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 59.70 | 64.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 54.80 | 58.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 49.80 | 53.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 45.10 | 48.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 185.00 | 40.60 | 43.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 190.00 | 35.60 | 38.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 195.00 | 30.30 | 34.00 | 36.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 197.50 | 27.70 | 31.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 200.00 | 25.30 | 29.00 | 33.38 | 0.00 | 0.00% | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 202.50 | 23.00 | 26.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 205.00 | 20.80 | 24.00 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 207.50 | 18.80 | 20.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 210.00 | 15.60 | 18.90 | 20.76 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 212.50 | 13.30 | 16.60 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 215.00 | 10.60 | 14.10 | 16.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.10 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 217.50 | 9.00 | 11.80 | 11.10 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.91 | 0.02 | -0.12 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 220.00 | 7.10 | 9.00 | 7.40 | -0.65 | -8.08% | 2 | 21 | 0.23 | 0.85 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 222.50 | 5.00 | 5.60 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.18 | 0.77 | 0.05 | -0.16 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 225.00 | 3.30 | 5.00 | 3.10 | -1.40 | -31.12% | 10 | 60 | 0.15 | 0.65 | 0.06 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 227.50 | 1.90 | 5.00 | 2.25 | -0.70 | -23.73% | 26 | 37 | 0.15 | 0.48 | 0.08 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 230.00 | 1.00 | 2.15 | 1.00 | -0.55 | -35.49% | 6 | 285 | 0.15 | 0.26 | 0.08 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 232.50 | 0.40 | 0.60 | 0.59 | -0.33 | -35.87% | 26 | 101 | 0.15 | 0.07 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 235.00 | 0.15 | 0.40 | 0.22 | -0.18 | -45.00% | 8 | 220 | 0.16 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 237.50 | 0.10 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 33 | 0.26 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 240.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 429 | 0.23 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 242.50 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 42 | 0.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 245.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.36 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 247.50 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.10 | -0.03 | -23.08% | 2 | 33 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 252.50 | 0.00 | 1.00 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 255.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 257.50 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 262.50 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 267.50 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 275.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 280.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 285.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 200 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 290.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 515 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 295.00 | 0.00 | 0.15 | 0.05 | % | 69 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 305.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 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 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.05 | % | 8 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 155.00 | 0.00 | 0.05 | 0.05 | % | 7 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.05 | % | 188 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 180.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:47 PM EST |
| 185.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:47 PM EST |
| 190.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 178 | 0.57 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 195.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 197.50 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 63 | 0.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 202.50 | 0.00 | 1.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 205.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 140 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 207.50 | 0.00 | 1.00 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 210.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 66 | 0.36 | -0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 212.50 | 0.00 | 1.00 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 215.00 | 0.05 | 0.25 | 0.21 | +0.11 | +110.00% | 5 | 35 | 0.21 | -0.05 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 217.50 | 0.15 | 0.30 | 0.25 | +0.06 | +31.58% | 5 | 5 | 0.19 | -0.09 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 220.00 | 0.30 | 0.50 | 0.47 | +0.07 | +17.50% | 10 | 36 | 0.18 | -0.15 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 222.50 | 0.70 | 0.85 | 1.05 | +0.53 | +101.93% | 14 | 5 | 0.17 | -0.23 | 0.05 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 225.00 | 1.25 | 1.60 | 1.43 | +0.45 | +45.92% | 9 | 1,034 | 0.17 | -0.35 | 0.06 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 227.50 | 2.35 | 2.75 | 2.70 | +0.65 | +31.71% | 10 | 191 | 0.14 | -0.52 | 0.08 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 230.00 | 3.00 | 4.40 | 3.31 | 0.00 | 0.00% | 0 | 86 | 0.30 | -0.74 | 0.08 | -0.09 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 232.50 | 5.80 | 6.50 | 6.92 | +0.99 | +16.70% | 2 | 65 | 0.19 | -0.93 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 235.00 | 6.40 | 8.80 | 6.88 | 0.00 | 0.00% | 0 | 34 | 0.31 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 237.50 | 8.50 | 12.40 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.30 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 240.00 | 11.30 | 15.70 | 11.55 | 0.00 | 0.00% | 0 | 10 | 0.46 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 242.50 | 13.90 | 17.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 245.00 | 16.80 | 20.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 247.50 | 19.10 | 22.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 250.00 | 21.40 | 24.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 252.50 | 23.90 | 27.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 255.00 | 26.80 | 30.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 257.50 | 29.10 | 32.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 260.00 | 31.50 | 35.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 262.50 | 34.20 | 37.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 265.00 | 36.40 | 40.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 267.50 | 38.90 | 42.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 270.00 | 41.40 | 45.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 275.00 | 46.70 | 50.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 280.00 | 51.50 | 55.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 285.00 | 56.60 | 60.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 290.00 | 61.50 | 65.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 295.00 | 66.70 | 70.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 300.00 | 71.50 | 75.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 305.00 | 76.40 | 80.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |