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 | 115.60 | 119.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 110.50 | 114.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 120.00 | 105.60 | 109.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 125.00 | 100.60 | 104.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 95.50 | 99.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 135.00 | 90.70 | 94.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 140.00 | 85.60 | 89.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 145.00 | 80.70 | 84.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 150.00 | 75.80 | 79.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 155.00 | 70.90 | 74.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 65.80 | 69.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 60.90 | 64.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 55.50 | 59.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 50.90 | 54.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 45.70 | 49.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 185.00 | 41.00 | 44.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 190.00 | 36.20 | 39.90 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 195.00 | 31.20 | 35.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 200.00 | 26.20 | 30.10 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 205.00 | 21.60 | 25.10 | % | 0 | 0 | 0.30 | 0.97 | 0.00 | -0.07 | 11/20/2024 3:59:47 PM EST | |||
| 210.00 | 16.90 | 20.20 | % | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.04 | 11/20/2024 3:59:47 PM EST | |||
| 215.00 | 13.60 | 15.70 | 14.53 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.88 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 220.00 | 9.50 | 10.30 | 16.32 | 0.00 | 0.00% | 0 | 132 | 0.24 | 0.79 | 0.03 | -0.09 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 225.00 | 6.30 | 6.80 | 6.60 | -2.32 | -26.01% | 1 | 111 | 0.16 | 0.63 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 230.00 | 3.60 | 4.10 | 3.65 | -2.10 | -36.53% | 1 | 24 | 0.17 | 0.43 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 235.00 | 1.90 | 2.40 | 2.00 | -0.90 | -31.04% | 3 | 12 | 0.17 | 0.24 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 240.00 | 0.90 | 1.15 | 0.95 | -0.43 | -31.16% | 8 | 16 | 0.17 | 0.12 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 245.00 | 0.35 | 0.70 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.18 | 0.05 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 250.00 | 0.20 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 17 | 0.18 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 255.00 | 0.00 | 1.50 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 285.00 | 0.00 | 1.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 295.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 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 | 1.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 195.00 | 0.00 | 4.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 200.00 | 0.00 | 1.25 | % | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 205.00 | 0.05 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.03 | 0.00 | -0.07 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 210.00 | 0.45 | 1.15 | 0.53 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 215.00 | 0.85 | 1.60 | 1.15 | +0.45 | +64.29% | 1 | 37 | 0.18 | -0.12 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 220.00 | 1.80 | 2.25 | 2.05 | +0.39 | +23.50% | 2 | 6 | 0.18 | -0.21 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 225.00 | 3.60 | 4.00 | 3.63 | +0.43 | +13.44% | 7 | 14 | 0.18 | -0.37 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 230.00 | 4.60 | 6.40 | 6.20 | +0.87 | +16.33% | 1 | 9 | 0.17 | -0.57 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 235.00 | 7.80 | 11.20 | 8.30 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.76 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 240.00 | 13.10 | 14.00 | % | 0 | 0 | 0.25 | -0.88 | 0.02 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 245.00 | 16.40 | 20.00 | % | 0 | 0 | 0.28 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 250.00 | 21.80 | 25.20 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 255.00 | 26.60 | 30.20 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 260.00 | 31.50 | 35.00 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 265.00 | 36.40 | 40.10 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 270.00 | 41.60 | 45.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 275.00 | 46.70 | 50.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 280.00 | 51.40 | 55.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 285.00 | 56.40 | 60.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 290.00 | 61.40 | 65.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 295.00 | 66.60 | 70.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 300.00 | 71.40 | 75.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 305.00 | 76.50 | 80.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |