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 | 115.20 | 118.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 110.30 | 113.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 120.00 | 105.10 | 108.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 125.00 | 100.30 | 104.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 95.30 | 98.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 135.00 | 90.20 | 94.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 140.00 | 85.10 | 89.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 145.00 | 80.40 | 84.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 150.00 | 75.60 | 79.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 155.00 | 70.20 | 74.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 65.30 | 68.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 60.40 | 64.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 55.40 | 59.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 50.50 | 53.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 45.50 | 49.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 185.00 | 40.30 | 44.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 190.00 | 35.40 | 39.20 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 195.00 | 30.50 | 34.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 200.00 | 25.70 | 29.10 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 205.00 | 20.80 | 24.30 | 27.50 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.99 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 207.50 | 18.20 | 21.70 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.07 | 11/20/2024 3:59:47 PM EST | |||
| 210.00 | 15.80 | 19.40 | 18.00 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.96 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 212.50 | 14.10 | 16.20 | % | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.10 | 11/20/2024 3:59:47 PM EST | |||
| 215.00 | 12.00 | 13.70 | 20.35 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.90 | 0.02 | -0.11 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 217.50 | 9.10 | 11.60 | % | 0 | 0 | 0.31 | 0.85 | 0.02 | -0.13 | 11/20/2024 3:59:47 PM EST | |||
| 220.00 | 8.00 | 10.40 | 14.47 | 0.00 | 0.00% | 0 | 38 | 0.31 | 0.78 | 0.03 | -0.14 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 222.50 | 6.10 | 6.70 | % | 0 | 0 | 0.15 | 0.71 | 0.03 | -0.15 | 11/20/2024 3:59:47 PM EST | |||
| 225.00 | 4.50 | 6.80 | 4.82 | -0.98 | -16.90% | 1 | 17 | 0.17 | 0.62 | 0.04 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 227.50 | 3.10 | 5.40 | % | 0 | 0 | 0.17 | 0.52 | 0.04 | -0.15 | 11/20/2024 3:59:47 PM EST | |||
| 230.00 | 2.05 | 2.35 | 1.92 | -2.08 | -52.00% | 5 | 48 | 0.19 | 0.41 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 232.50 | 1.30 | 2.10 | 1.42 | % | 1 | 0 | 0.19 | 0.31 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 235.00 | 0.75 | 1.45 | 1.22 | 0.00 | 0.00% | 0 | 37 | 0.17 | 0.22 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 237.50 | 0.40 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.17 | 0.15 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 240.00 | 0.20 | 0.40 | 0.35 | -0.15 | -30.00% | 101 | 494 | 0.18 | 0.10 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 242.50 | 0.00 | 0.30 | % | 0 | 0 | 0.23 | 0.06 | 0.01 | -0.04 | 11/20/2024 3:59:47 PM EST | |||
| 245.00 | 0.10 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.21 | 0.05 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 247.50 | 0.00 | 1.40 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 250.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 252.50 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 255.00 | 0.00 | 0.95 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 260.00 | 0.00 | 1.20 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 285.00 | 0.00 | 1.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 290.00 | 0.00 | 1.00 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 295.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 125 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 300.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 278 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.20 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:47 PM EST |
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.05 | -1.06 | -95.50% | 1 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 175.00 | 0.00 | 0.70 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 190.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 195.00 | 0.00 | 1.95 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 200.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 205.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.43 | -0.01 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 207.50 | 0.00 | 0.95 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.07 | 11/20/2024 3:59:47 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 72 | 0.28 | -0.04 | 0.01 | -0.09 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 212.50 | 0.00 | 0.85 | % | 0 | 0 | 0.29 | -0.06 | 0.01 | -0.10 | 11/20/2024 3:59:47 PM EST | |||
| 215.00 | 0.25 | 1.45 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.10 | 0.02 | -0.11 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 217.50 | 0.55 | 0.80 | % | 0 | 0 | 0.20 | -0.15 | 0.02 | -0.13 | 11/20/2024 3:59:47 PM EST | |||
| 220.00 | 0.95 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 51 | 0.20 | -0.22 | 0.03 | -0.14 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 222.50 | 1.50 | 1.75 | 1.60 | +0.33 | +25.99% | 1 | 1 | 0.19 | -0.29 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 225.00 | 2.30 | 2.80 | 2.20 | +0.35 | +18.92% | 1 | 66 | 0.19 | -0.38 | 0.04 | -0.16 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 227.50 | 3.40 | 3.70 | 3.45 | % | 58 | 0 | 0.19 | -0.48 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 230.00 | 3.50 | 5.30 | 5.20 | +1.60 | +44.45% | 2 | 52 | 0.14 | -0.59 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 232.50 | 4.90 | 7.00 | 7.52 | +2.02 | +36.73% | 5 | 24 | 0.25 | -0.69 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 235.00 | 6.60 | 9.10 | 7.95 | 0.00 | 0.00% | 0 | 230 | 0.21 | -0.78 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 237.50 | 10.50 | 11.60 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.85 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 240.00 | 12.80 | 14.00 | % | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.06 | 11/20/2024 3:59:47 PM EST | |||
| 242.50 | 14.10 | 17.40 | % | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:47 PM EST | |||
| 245.00 | 16.60 | 20.10 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 247.50 | 18.90 | 22.50 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 250.00 | 22.50 | 25.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 252.50 | 23.90 | 27.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 255.00 | 26.90 | 29.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 260.00 | 31.40 | 35.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 265.00 | 36.40 | 40.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 270.00 | 41.60 | 45.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 275.00 | 47.00 | 50.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 280.00 | 51.60 | 55.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 285.00 | 56.70 | 60.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 290.00 | 61.80 | 64.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 295.00 | 66.90 | 70.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 300.00 | 71.50 | 74.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 305.00 | 76.40 | 80.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |