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 | 108.00 | 111.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 103.70 | 106.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 98.00 | 102.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 93.70 | 96.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 130.00 | 88.10 | 92.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 83.10 | 86.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 140.00 | 78.10 | 81.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 73.50 | 76.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 150.00 | 68.20 | 72.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 155.00 | 63.50 | 66.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 160.00 | 58.60 | 61.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 165.00 | 53.90 | 57.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 170.00 | 48.60 | 52.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 175.00 | 43.90 | 46.70 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 180.00 | 38.50 | 42.00 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 185.00 | 34.10 | 36.70 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 190.00 | 29.30 | 32.00 | % | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 195.00 | 24.10 | 27.20 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 200.00 | 20.90 | 21.80 | 18.23 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.85 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 205.00 | 16.70 | 17.30 | 14.32 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.80 | 0.01 | -0.07 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 210.00 | 12.80 | 13.80 | 10.51 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.72 | 0.02 | -0.08 | 10/14/2024 | 10/17/2024 4:00:03 PM EST |
| 215.00 | 9.30 | 9.60 | 9.05 | +1.35 | +17.54% | 4 | 6 | 0.23 | 0.62 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 220.00 | 6.20 | 6.60 | 6.15 | +0.45 | +7.90% | 3 | 17 | 0.22 | 0.51 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 225.00 | 3.90 | 4.20 | 3.05 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.38 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 230.00 | 2.15 | 2.40 | 2.30 | +0.50 | +27.78% | 1 | 19 | 0.20 | 0.26 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 235.00 | 1.20 | 1.35 | 1.26 | +0.18 | +16.67% | 25 | 74 | 0.20 | 0.17 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 240.00 | 0.55 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.10 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 245.00 | 0.15 | 1.10 | % | 0 | 0 | 0.21 | 0.06 | 0.01 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 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 | 1.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 180.00 | 0.05 | 0.75 | % | 0 | 0 | 0.32 | -0.03 | 0.00 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 185.00 | 0.10 | 1.20 | % | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 190.00 | 0.50 | 0.65 | 0.54 | % | 2 | 0 | 0.29 | -0.07 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST | |
| 195.00 | 0.75 | 0.90 | % | 0 | 0 | 0.27 | -0.11 | 0.01 | -0.05 | 10/17/2024 4:00:03 PM EST | |||
| 200.00 | 1.20 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.15 | 0.01 | -0.06 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 205.00 | 1.85 | 2.60 | 1.95 | -0.25 | -11.37% | 1 | 2 | 0.26 | -0.20 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 210.00 | 2.85 | 3.10 | 3.06 | 0.00 | 0.00% | 0 | 9 | 0.23 | -0.28 | 0.02 | -0.08 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 215.00 | 4.30 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.38 | 0.02 | -0.08 | 10/15/2024 | 10/17/2024 4:00:03 PM EST |
| 220.00 | 6.40 | 6.70 | 9.10 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.49 | 0.02 | -0.08 | 10/11/2024 | 10/17/2024 4:00:03 PM EST |
| 225.00 | 9.00 | 9.50 | % | 0 | 0 | 0.21 | -0.62 | 0.02 | -0.07 | 10/17/2024 4:00:03 PM EST | |||
| 230.00 | 11.10 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.17 | -0.74 | 0.02 | -0.06 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 235.00 | 16.20 | 16.90 | % | 0 | 0 | 0.19 | -0.83 | 0.02 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 240.00 | 19.60 | 22.40 | % | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 245.00 | 24.30 | 27.20 | % | 0 | 0 | 0.31 | -0.94 | 0.01 | -0.02 | 10/17/2024 4:00:03 PM EST | |||
| 250.00 | 28.80 | 32.60 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 255.00 | 34.20 | 37.00 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 260.00 | 39.10 | 42.00 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 265.00 | 44.10 | 47.00 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 270.00 | 49.10 | 52.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 275.00 | 54.10 | 56.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 280.00 | 58.60 | 62.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 285.00 | 63.60 | 67.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST | |||
| 290.00 | 69.10 | 72.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |