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 | 103.60 | 107.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 125.00 | 98.60 | 102.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 130.00 | 93.70 | 97.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 135.00 | 88.70 | 92.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 140.00 | 83.70 | 87.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 145.00 | 78.80 | 82.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 150.00 | 73.80 | 77.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 155.00 | 68.80 | 72.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 160.00 | 63.90 | 67.70 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 165.00 | 58.90 | 62.70 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 170.00 | 54.20 | 57.80 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 175.00 | 49.30 | 52.80 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 180.00 | 44.40 | 47.90 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 185.00 | 39.50 | 43.00 | % | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 190.00 | 34.60 | 38.10 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.04 | 1/21/2025 4:00:05 PM EST | |||
| 195.00 | 30.40 | 33.30 | % | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.05 | 1/21/2025 4:00:05 PM EST | |||
| 200.00 | 26.30 | 28.60 | 25.61 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.91 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 205.00 | 21.50 | 23.80 | % | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.08 | 1/21/2025 4:00:05 PM EST | |||
| 210.00 | 17.50 | 19.40 | % | 0 | 0 | 0.29 | 0.80 | 0.01 | -0.09 | 1/21/2025 4:00:05 PM EST | |||
| 215.00 | 13.80 | 15.30 | 15.10 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.73 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 220.00 | 10.10 | 11.60 | 8.90 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.64 | 0.02 | -0.11 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 225.00 | 7.20 | 8.80 | 8.77 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.54 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 230.00 | 5.30 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.43 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 235.00 | 3.40 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.34 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 240.00 | 2.40 | 3.40 | 3.07 | 0.00 | 0.00% | 0 | 29 | 0.27 | 0.25 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 245.00 | 1.40 | 2.35 | 2.36 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.18 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 250.00 | 0.75 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.13 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 255.00 | 0.50 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 260.00 | 0.35 | 0.80 | % | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 265.00 | 0.10 | 1.10 | % | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 270.00 | 0.05 | 1.65 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 1.60 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 1.55 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 285.00 | 0.00 | 1.55 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 295.00 | 0.00 | 1.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 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 | 1.40 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.60 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.05 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.04 | 1/21/2025 4:00:05 PM EST | |||
| 195.00 | 0.15 | 0.75 | 1.79 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.06 | 0.00 | -0.05 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 200.00 | 0.75 | 1.50 | 2.56 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.09 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 4:00:05 PM EST |
| 205.00 | 1.20 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.14 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 210.00 | 1.90 | 2.40 | 2.27 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.20 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 215.00 | 3.10 | 3.80 | 3.24 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.27 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 220.00 | 4.40 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.36 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 225.00 | 6.60 | 8.20 | 8.75 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.46 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 230.00 | 9.20 | 11.20 | % | 0 | 0 | 0.27 | -0.57 | 0.02 | -0.11 | 1/21/2025 4:00:05 PM EST | |||
| 235.00 | 12.60 | 14.30 | % | 0 | 0 | 0.27 | -0.66 | 0.02 | -0.10 | 1/21/2025 4:00:05 PM EST | |||
| 240.00 | 16.50 | 18.00 | % | 0 | 0 | 0.27 | -0.75 | 0.02 | -0.09 | 1/21/2025 4:00:05 PM EST | |||
| 245.00 | 19.70 | 22.60 | % | 0 | 0 | 0.35 | -0.82 | 0.01 | -0.07 | 1/21/2025 4:00:05 PM EST | |||
| 250.00 | 24.40 | 26.40 | % | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.06 | 1/21/2025 4:00:05 PM EST | |||
| 255.00 | 28.90 | 31.10 | % | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.04 | 1/21/2025 4:00:05 PM EST | |||
| 260.00 | 33.40 | 36.00 | % | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 265.00 | 38.40 | 41.80 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 270.00 | 43.40 | 46.70 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 275.00 | 48.20 | 52.20 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 280.00 | 53.20 | 57.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 285.00 | 57.90 | 61.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 290.00 | 63.20 | 66.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 295.00 | 68.20 | 72.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 300.00 | 73.30 | 77.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 305.00 | 77.90 | 82.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |