Options Chain for HONEYWELL INTL INC COM (HON) - $196.06 as of 11/11/2025 5:25:04 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 | 73.40 | 77.30 | 75.35 | % | 0.60 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 130.00 | 68.40 | 72.30 | 70.35 | % | 0.54 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 135.00 | 63.40 | 67.30 | 65.35 | % | 0.48 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 140.00 | 58.60 | 62.30 | 60.45 | % | 0.43 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 145.00 | 54.00 | 57.30 | 55.65 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 150.00 | 48.60 | 52.30 | 50.45 | % | 0.34 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 155.00 | 43.70 | 47.30 | 45.50 | % | 0.29 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 160.00 | 39.00 | 42.30 | 40.65 | % | 0.25 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 165.00 | 34.00 | 37.40 | 35.70 | % | 0.22 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 170.00 | 29.20 | 32.50 | 30.85 | % | 0.18 | 0 | 0 | 0.47 | 0.98 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 175.00 | 24.30 | 27.70 | 26.00 | % | 0.15 | 0 | 0 | 0.42 | 0.95 | 0.01 | -0.01 | 11/11/2025 3:59:58 PM EST | |||
| 180.00 | 19.60 | 23.00 | 21.30 | % | 0.12 | 0 | 0 | 0.36 | 0.90 | 0.01 | -0.03 | 11/11/2025 3:59:58 PM EST | |||
| 185.00 | 15.10 | 18.60 | 16.85 | % | 0.09 | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.05 | 11/11/2025 3:59:58 PM EST | |||
| 190.00 | 12.30 | 14.00 | 13.15 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.02 | -0.06 | 11/11/2025 3:59:58 PM EST | |||
| 195.00 | 7.80 | 10.40 | 9.10 | 7.10 | % | 0.05 | 1 | 0 | 0.22 | 0.65 | 0.02 | -0.07 | 11/11/2025 | 11/11/2025 3:59:58 PM EST | |
| 200.00 | 5.70 | 7.10 | 6.40 | 3.46 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | 0.52 | 0.03 | -0.07 | 11/10/2025 | 11/11/2025 3:59:58 PM EST |
| 205.00 | 3.30 | 5.40 | 4.35 | 4.25 | +1.55 | +57.41% | 0.02 | 6 | 2 | 0.23 | 0.39 | 0.03 | -0.07 | 11/11/2025 | 11/11/2025 3:59:58 PM EST |
| 210.00 | 1.75 | 3.20 | 2.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.28 | 0.02 | -0.06 | 11/6/2025 | 11/11/2025 3:59:58 PM EST |
| 215.00 | 0.20 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.21 | 0.18 | 0.02 | -0.05 | 11/11/2025 3:59:58 PM EST | |||
| 220.00 | 0.05 | 1.85 | 0.95 | % | 0.00 | 0 | 0 | 0.20 | 0.12 | 0.01 | -0.04 | 11/11/2025 3:59:58 PM EST | |||
| 225.00 | 0.20 | 2.40 | 1.30 | % | 0.01 | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.02 | 11/11/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.04 | 0.01 | -0.01 | 11/7/2025 | 11/11/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 11/11/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.01 | 11/11/2025 3:59:58 PM EST | |||
| 180.00 | 0.55 | 1.50 | 1.03 | % | 0.01 | 0 | 0 | 0.26 | -0.10 | 0.01 | -0.03 | 11/11/2025 3:59:58 PM EST | |||
| 185.00 | 0.95 | 1.95 | 1.45 | % | 0.01 | 0 | 0 | 0.24 | -0.16 | 0.01 | -0.05 | 11/11/2025 3:59:58 PM EST | |||
| 190.00 | 1.65 | 2.90 | 2.28 | 2.00 | % | 0.01 | 4 | 0 | 0.22 | -0.25 | 0.02 | -0.06 | 11/11/2025 | 11/11/2025 3:59:58 PM EST | |
| 195.00 | 2.75 | 4.30 | 3.53 | 3.75 | % | 0.02 | 5 | 0 | 0.21 | -0.35 | 0.02 | -0.07 | 11/11/2025 | 11/11/2025 3:59:58 PM EST | |
| 200.00 | 5.30 | 6.20 | 5.75 | 6.48 | % | 0.03 | 1 | 0 | 0.21 | -0.48 | 0.03 | -0.07 | 11/11/2025 | 11/11/2025 3:59:58 PM EST | |
| 205.00 | 6.90 | 9.70 | 8.30 | % | 0.04 | 0 | 0 | 0.20 | -0.61 | 0.03 | -0.07 | 11/11/2025 3:59:58 PM EST | |||
| 210.00 | 11.40 | 13.70 | 12.55 | 16.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.23 | -0.72 | 0.02 | -0.06 | 11/10/2025 | 11/11/2025 3:59:58 PM EST |
| 215.00 | 14.50 | 17.90 | 16.20 | % | 0.08 | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.05 | 11/11/2025 3:59:58 PM EST | |||
| 220.00 | 19.10 | 22.50 | 20.80 | % | 0.09 | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.04 | 11/11/2025 3:59:58 PM EST | |||
| 225.00 | 23.90 | 27.30 | 25.60 | % | 0.11 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.02 | 11/11/2025 3:59:58 PM EST | |||
| 230.00 | 28.90 | 32.20 | 30.55 | % | 0.13 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 11/11/2025 3:59:58 PM EST | |||
| 235.00 | 33.80 | 37.10 | 35.45 | % | 0.15 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 11/11/2025 3:59:58 PM EST | |||
| 240.00 | 38.80 | 42.40 | 40.60 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 245.00 | 43.80 | 47.10 | 45.45 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 250.00 | 48.80 | 52.20 | 50.50 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 255.00 | 53.70 | 57.10 | 55.40 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 260.00 | 58.70 | 62.10 | 60.40 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST | |||
| 265.00 | 63.70 | 66.70 | 65.20 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:58 PM EST |