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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 89.70 | 93.80 | 91.75 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 130.00 | 84.80 | 88.80 | 86.80 | % | 0.67 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 135.00 | 79.80 | 83.80 | 81.80 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 140.00 | 74.80 | 78.90 | 76.85 | % | 0.55 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 145.00 | 70.10 | 73.90 | 72.00 | % | 0.50 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 150.00 | 65.40 | 68.90 | 67.15 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 155.00 | 60.10 | 63.90 | 62.00 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 160.00 | 55.20 | 59.00 | 57.10 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 165.00 | 50.20 | 54.00 | 52.10 | % | 0.32 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 170.00 | 45.40 | 49.00 | 47.20 | % | 0.28 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 175.00 | 40.40 | 44.10 | 42.25 | % | 0.24 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 180.00 | 35.40 | 39.20 | 37.30 | % | 0.21 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 185.00 | 30.80 | 34.20 | 32.50 | % | 0.18 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 190.00 | 25.90 | 28.90 | 27.40 | % | 0.14 | 0 | 0 | 0.41 | 1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 195.00 | 21.00 | 24.20 | 22.60 | % | 0.12 | 0 | 0 | 0.37 | 0.95 | 0.01 | -0.01 | 10/24/2025 1:58:58 PM EST | |||
| 200.00 | 16.20 | 19.10 | 17.65 | % | 0.09 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.03 | 10/24/2025 1:58:58 PM EST | |||
| 205.00 | 11.80 | 14.80 | 13.30 | % | 0.06 | 0 | 0 | 0.28 | 0.79 | 0.02 | -0.04 | 10/24/2025 1:58:58 PM EST | |||
| 210.00 | 8.10 | 10.80 | 9.45 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.68 | 0.02 | -0.06 | 10/23/2025 | 10/24/2025 1:58:58 PM EST |
| 215.00 | 6.00 | 7.30 | 6.65 | 6.32 | % | 0.03 | 22 | 0 | 0.20 | 0.55 | 0.03 | -0.06 | 10/24/2025 | 10/24/2025 1:58:58 PM EST | |
| 220.00 | 3.80 | 4.70 | 4.25 | 5.70 | +0.20 | +3.64% | 0.02 | 1 | 1 | 0.21 | 0.42 | 0.03 | -0.06 | 10/24/2025 | 10/24/2025 1:58:58 PM EST |
| 225.00 | 1.95 | 3.00 | 2.48 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.19 | 0.29 | 0.02 | -0.06 | 10/23/2025 | 10/24/2025 1:58:58 PM EST |
| 230.00 | 0.35 | 3.50 | 1.93 | % | 0.01 | 0 | 0 | 0.21 | 0.19 | 0.02 | -0.04 | 10/24/2025 1:58:58 PM EST | |||
| 235.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.01 | -0.03 | 10/24/2025 1:58:58 PM EST | |||
| 240.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 10/24/2025 1:58:58 PM EST | |||
| 245.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 10/24/2025 1:58:58 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 10/24/2025 1:58:58 PM EST | |||
| 255.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 265.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 275.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 280.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 290.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 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 | 1.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 185.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 190.00 | 0.00 | 1.40 | 0.70 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 1:58:58 PM EST |
| 195.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.37 | -0.05 | 0.01 | -0.01 | 10/24/2025 1:58:58 PM EST | |||
| 200.00 | 0.95 | 1.60 | 1.28 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.12 | 0.01 | -0.03 | 10/23/2025 | 10/24/2025 1:58:58 PM EST |
| 205.00 | 0.30 | 3.90 | 2.10 | % | 0.01 | 0 | 0 | 0.20 | -0.21 | 0.02 | -0.04 | 10/24/2025 1:58:58 PM EST | |||
| 210.00 | 1.90 | 4.90 | 3.40 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.32 | 0.02 | -0.06 | 10/23/2025 | 10/24/2025 1:58:58 PM EST |
| 215.00 | 4.90 | 6.30 | 5.60 | 5.69 | % | 0.03 | 2 | 0 | 0.21 | -0.45 | 0.03 | -0.06 | 10/24/2025 | 10/24/2025 1:58:58 PM EST | |
| 220.00 | 6.90 | 8.90 | 7.90 | 8.00 | % | 0.04 | 10 | 0 | 0.20 | -0.58 | 0.03 | -0.06 | 10/24/2025 | 10/24/2025 1:58:58 PM EST | |
| 225.00 | 10.40 | 12.80 | 11.60 | 12.05 | % | 0.05 | 4 | 0 | 0.21 | -0.71 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 1:58:58 PM EST | |
| 230.00 | 14.60 | 17.00 | 15.80 | % | 0.07 | 0 | 0 | 0.22 | -0.81 | 0.02 | -0.04 | 10/24/2025 1:58:58 PM EST | |||
| 235.00 | 18.20 | 21.50 | 19.85 | % | 0.08 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.03 | 10/24/2025 1:58:58 PM EST | |||
| 240.00 | 23.10 | 26.20 | 24.65 | % | 0.10 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.02 | 10/24/2025 1:58:58 PM EST | |||
| 245.00 | 27.60 | 31.00 | 29.30 | % | 0.12 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 10/24/2025 1:58:58 PM EST | |||
| 250.00 | 32.40 | 36.20 | 34.30 | % | 0.14 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 10/24/2025 1:58:58 PM EST | |||
| 255.00 | 37.30 | 41.10 | 39.20 | % | 0.15 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 260.00 | 42.20 | 46.10 | 44.15 | % | 0.17 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 265.00 | 47.20 | 50.90 | 49.05 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 270.00 | 52.10 | 56.00 | 54.05 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 275.00 | 57.10 | 60.80 | 58.95 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 280.00 | 62.10 | 65.60 | 63.85 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 285.00 | 67.20 | 70.50 | 68.85 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 290.00 | 72.00 | 75.50 | 73.75 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 295.00 | 77.50 | 80.50 | 79.00 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 300.00 | 82.00 | 85.50 | 83.75 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 305.00 | 87.60 | 90.40 | 89.00 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST | |||
| 310.00 | 92.00 | 95.40 | 93.70 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/24/2025 1:58:58 PM EST |