Options Chain for HONEYWELL INTL INC COM (HON) - $220.67 as of 10/24/2025 3:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 114.40 | 118.50 | 116.45 | 121.96 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 105.00 | 109.40 | 113.50 | 111.45 | % | 1.06 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 110.00 | 104.50 | 108.50 | 106.50 | % | 0.97 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 115.00 | 99.40 | 103.50 | 101.45 | % | 0.88 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 120.00 | 94.50 | 98.50 | 96.50 | % | 0.80 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 125.00 | 89.50 | 93.50 | 91.50 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 130.00 | 84.60 | 88.50 | 86.55 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 135.00 | 79.50 | 83.50 | 81.50 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 140.00 | 74.80 | 78.50 | 76.65 | % | 0.55 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 145.00 | 69.90 | 73.60 | 71.75 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 150.00 | 64.90 | 68.60 | 66.75 | 59.20 | 0.00 | 0.00% | 0.45 | 0 | 9 | 0.71 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:56 PM EST |
| 155.00 | 59.90 | 63.60 | 61.75 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 160.00 | 55.00 | 58.60 | 56.80 | % | 0.35 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 165.00 | 50.00 | 53.70 | 51.85 | 51.00 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.57 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/24/2025 3:59:56 PM EST |
| 170.00 | 44.90 | 48.70 | 46.80 | 36.80 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.52 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:56 PM EST |
| 175.00 | 40.00 | 43.80 | 41.90 | 33.70 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.48 | 0.99 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:56 PM EST |
| 180.00 | 35.70 | 38.90 | 37.30 | 37.62 | +8.28 | +28.23% | 0.21 | 1 | 8 | 0.44 | 0.97 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 185.00 | 30.50 | 34.00 | 32.25 | 31.39 | +3.73 | +13.49% | 0.17 | 1 | 9 | 0.38 | 0.95 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 190.00 | 25.60 | 29.30 | 27.45 | 27.69 | +7.29 | +35.74% | 0.14 | 3 | 197 | 0.35 | 0.92 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 195.00 | 20.90 | 24.70 | 22.80 | 25.30 | 0.00 | 0.00% | 0.12 | 0 | 205 | 0.31 | 0.88 | 0.01 | -0.04 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 200.00 | 17.00 | 19.60 | 18.30 | 18.40 | -5.40 | -22.69% | 0.09 | 5 | 698 | 0.26 | 0.83 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 210.00 | 10.10 | 12.40 | 11.25 | 11.00 | -3.30 | -23.08% | 0.05 | 94 | 755 | 0.23 | 0.66 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 220.00 | 5.10 | 5.40 | 5.25 | 5.40 | -2.50 | -31.65% | 0.02 | 281 | 1,882 | 0.20 | 0.42 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 230.00 | 2.05 | 2.25 | 2.15 | 2.25 | -1.20 | -34.79% | 0.01 | 497 | 10,613 | 0.20 | 0.20 | 0.02 | -0.04 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 240.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.75 | -46.88% | 0.00 | 912 | 7,837 | 0.21 | 0.09 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 250.00 | 0.35 | 1.05 | 0.70 | 0.35 | -0.40 | -53.34% | 0.00 | 11 | 1,838 | 0.25 | 0.04 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 260.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.12 | -32.44% | 0.00 | 3 | 634 | 0.24 | 0.02 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 270.00 | 0.10 | 0.90 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 893 | 0.31 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 75 | 0.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,166 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.51 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/24/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/24/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 145.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/24/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/24/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/24/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.42 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.45 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.41 | -0.01 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.41 | +0.01 | +2.50% | 0.00 | 15 | 90 | 0.29 | -0.03 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 185.00 | 0.35 | 1.05 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.27 | -0.05 | 0.00 | -0.02 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 190.00 | 0.25 | 1.10 | 0.68 | 0.80 | +0.12 | +17.65% | 0.00 | 16 | 1,487 | 0.23 | -0.08 | 0.01 | -0.03 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 195.00 | 0.60 | 1.35 | 0.98 | 1.20 | +0.20 | +20.00% | 0.01 | 8 | 476 | 0.22 | -0.12 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 200.00 | 1.50 | 2.00 | 1.75 | 1.68 | +0.28 | +20.00% | 0.01 | 129 | 5,938 | 0.22 | -0.17 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 210.00 | 3.90 | 4.30 | 4.10 | 4.01 | +0.83 | +26.11% | 0.02 | 32 | 1,326 | 0.21 | -0.34 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 220.00 | 8.60 | 8.90 | 8.75 | 8.50 | +1.63 | +23.73% | 0.04 | 42 | 533 | 0.20 | -0.58 | 0.03 | -0.05 | 10/24/2025 | 10/24/2025 3:59:56 PM EST |
| 230.00 | 13.80 | 17.00 | 15.40 | 12.28 | 0.00 | 0.00% | 0.07 | 0 | 239 | 0.16 | -0.80 | 0.02 | -0.04 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 240.00 | 22.80 | 26.40 | 24.60 | 20.00 | 0.00 | 0.00% | 0.10 | 0 | 225 | 0.30 | -0.91 | 0.01 | -0.03 | 10/23/2025 | 10/24/2025 3:59:56 PM EST |
| 250.00 | 32.50 | 35.70 | 34.10 | 32.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.01 | 8/21/2025 | 10/24/2025 3:59:56 PM EST |
| 260.00 | 42.40 | 46.20 | 44.30 | 33.91 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 7/24/2025 | 10/24/2025 3:59:56 PM EST |
| 270.00 | 52.30 | 56.00 | 54.15 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 280.00 | 62.20 | 66.00 | 64.10 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 290.00 | 72.20 | 75.90 | 74.05 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 300.00 | 82.20 | 85.00 | 83.60 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 310.00 | 92.10 | 95.90 | 94.00 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST | |||
| 320.00 | 102.10 | 104.90 | 103.50 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:56 PM EST |