Options Chain for HONEYWELL INTL INC COM (HON) - $224.00 as of 1/22/2025 8:51:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 103.40 | 108.00 | 108.35 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:05 PM EST |
| 125.00 | 98.60 | 102.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 130.00 | 93.50 | 98.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 135.00 | 88.90 | 92.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 140.00 | 83.70 | 87.60 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 145.00 | 79.00 | 82.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 150.00 | 74.00 | 77.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 155.00 | 69.00 | 72.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 160.00 | 64.60 | 67.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 165.00 | 59.10 | 62.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 170.00 | 54.70 | 57.70 | 64.08 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:05 PM EST |
| 175.00 | 49.20 | 52.70 | 49.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 180.00 | 44.60 | 47.80 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 185.00 | 39.90 | 42.00 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 190.00 | 35.00 | 37.40 | 30.11 | 0.00 | 0.00% | 0 | 5 | 0.18 | 0.98 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 195.00 | 30.30 | 33.10 | 33.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.94 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 200.00 | 25.40 | 28.20 | 26.90 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.92 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 202.50 | 22.80 | 25.70 | % | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.07 | 1/21/2025 4:00:05 PM EST | |||
| 205.00 | 20.20 | 23.90 | % | 0 | 0 | 0.30 | 0.87 | 0.01 | -0.08 | 1/21/2025 4:00:05 PM EST | |||
| 207.50 | 18.10 | 21.60 | % | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.09 | 1/21/2025 4:00:05 PM EST | |||
| 210.00 | 17.30 | 18.80 | 18.40 | 0.00 | 0.00% | 0 | 131 | 0.32 | 0.82 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 212.50 | 13.90 | 17.40 | % | 0 | 0 | 0.28 | 0.78 | 0.02 | -0.10 | 1/21/2025 4:00:05 PM EST | |||
| 215.00 | 12.70 | 15.10 | % | 0 | 0 | 0.29 | 0.74 | 0.02 | -0.11 | 1/21/2025 4:00:05 PM EST | |||
| 217.50 | 11.50 | 12.90 | % | 0 | 0 | 0.29 | 0.69 | 0.02 | -0.12 | 1/21/2025 4:00:05 PM EST | |||
| 220.00 | 10.00 | 10.90 | 11.00 | 0.00 | 0.00% | 0 | 1,509 | 0.28 | 0.64 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 222.50 | 8.40 | 9.80 | % | 0 | 0 | 0.28 | 0.59 | 0.02 | -0.13 | 1/21/2025 4:00:05 PM EST | |||
| 225.00 | 6.90 | 8.50 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.53 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 227.50 | 4.60 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 43 | 0.25 | 0.48 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 230.00 | 5.30 | 5.70 | 5.42 | 0.00 | 0.00% | 0 | 3,076 | 0.28 | 0.42 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 232.50 | 4.20 | 5.10 | % | 0 | 0 | 0.28 | 0.37 | 0.02 | -0.12 | 1/21/2025 4:00:05 PM EST | |||
| 235.00 | 3.30 | 4.00 | 3.72 | 0.00 | 0.00% | 0 | 153 | 0.27 | 0.32 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 237.50 | 2.70 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.27 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 240.00 | 2.25 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 15,880 | 0.27 | 0.23 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 242.50 | 1.75 | 2.95 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.20 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 245.00 | 1.35 | 1.80 | 1.64 | 0.00 | 0.00% | 0 | 53 | 0.28 | 0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 247.50 | 1.00 | 1.40 | 1.98 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.14 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 250.00 | 0.70 | 1.15 | 1.11 | 0.00 | 0.00% | 0 | 5,677 | 0.27 | 0.12 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 255.00 | 0.50 | 2.05 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 260.00 | 0.25 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 778 | 0.27 | 0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 265.00 | 0.20 | 1.60 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 270.00 | 0.10 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2,715 | 0.32 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 280.00 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 111 | 0.45 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 2.20 | 0.21 | 0.00 | 0.00% | 0 | 39 | 0.66 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 1.40 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 201 | 0.71 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.40 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 180.00 | 0.05 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 105 | 0.52 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 185.00 | 0.05 | 1.50 | 0.57 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.02 | 0.00 | -0.03 | 1/13/2025 | 1/21/2025 4:00:05 PM EST |
| 190.00 | 0.10 | 1.20 | 0.37 | 0.00 | 0.00% | 0 | 172 | 0.46 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 195.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 182 | 0.32 | -0.06 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 200.00 | 0.45 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 279 | 0.31 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 202.50 | 0.75 | 1.30 | % | 0 | 0 | 0.30 | -0.10 | 0.01 | -0.07 | 1/21/2025 4:00:05 PM EST | |||
| 205.00 | 0.80 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 207.50 | 1.20 | 1.80 | % | 0 | 0 | 0.29 | -0.15 | 0.01 | -0.09 | 1/21/2025 4:00:05 PM EST | |||
| 210.00 | 1.55 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 11,155 | 0.28 | -0.18 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 212.50 | 2.05 | 2.70 | % | 0 | 0 | 0.28 | -0.22 | 0.02 | -0.10 | 1/21/2025 4:00:05 PM EST | |||
| 215.00 | 2.60 | 3.60 | 2.71 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.26 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 217.50 | 3.50 | 4.50 | 3.38 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.31 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 220.00 | 4.30 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 1,820 | 0.28 | -0.36 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 222.50 | 5.20 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.41 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 225.00 | 6.30 | 7.30 | 6.20 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.47 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 227.50 | 7.40 | 8.80 | 7.50 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.52 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 230.00 | 9.00 | 10.40 | 8.50 | 0.00 | 0.00% | 0 | 1,103 | 0.28 | -0.58 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 232.50 | 10.20 | 11.90 | % | 0 | 0 | 0.27 | -0.63 | 0.02 | -0.12 | 1/21/2025 4:00:05 PM EST | |||
| 235.00 | 11.50 | 14.30 | % | 0 | 0 | 0.27 | -0.68 | 0.02 | -0.11 | 1/21/2025 4:00:05 PM EST | |||
| 237.50 | 13.90 | 15.40 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.73 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 240.00 | 16.10 | 17.90 | 17.80 | 0.00 | 0.00% | 0 | 268 | 0.28 | -0.77 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 242.50 | 17.00 | 20.50 | % | 0 | 0 | 0.38 | -0.80 | 0.02 | -0.09 | 1/21/2025 4:00:05 PM EST | |||
| 245.00 | 19.20 | 22.60 | % | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.08 | 1/21/2025 4:00:05 PM EST | |||
| 247.50 | 22.30 | 24.80 | % | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.07 | 1/21/2025 4:00:05 PM EST | |||
| 250.00 | 24.20 | 27.10 | 24.13 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.88 | 0.01 | -0.07 | 1/6/2025 | 1/21/2025 4:00:05 PM EST |
| 255.00 | 28.40 | 31.80 | % | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.05 | 1/21/2025 4:00:05 PM EST | |||
| 260.00 | 33.20 | 36.70 | 33.47 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.05 | 1/6/2025 | 1/21/2025 4:00:05 PM EST |
| 265.00 | 38.30 | 41.80 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 270.00 | 43.20 | 46.70 | 43.19 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 1/3/2025 | 1/21/2025 4:00:05 PM EST |
| 280.00 | 53.20 | 56.70 | 53.19 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 4:00:05 PM EST |
| 290.00 | 64.00 | 66.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 300.00 | 73.20 | 76.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 310.00 | 83.20 | 86.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 320.00 | 93.30 | 96.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 330.00 | 102.50 | 107.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 340.00 | 113.90 | 116.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 350.00 | 123.20 | 126.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |