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 | 104.00 | 107.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 125.00 | 99.00 | 103.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 130.00 | 93.70 | 97.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 135.00 | 88.70 | 92.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 140.00 | 84.30 | 87.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 145.00 | 79.30 | 82.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 150.00 | 74.30 | 77.20 | 77.85 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 155.00 | 68.80 | 72.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 160.00 | 63.70 | 67.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 165.00 | 59.40 | 62.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 170.00 | 54.50 | 57.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 175.00 | 49.40 | 52.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 180.00 | 44.30 | 47.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 185.00 | 39.10 | 42.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 190.00 | 34.20 | 37.50 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 1/21/2025 4:00:05 PM EST | |||
| 195.00 | 29.60 | 32.60 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.06 | 1/21/2025 4:00:05 PM EST | |||
| 200.00 | 24.80 | 27.40 | % | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.08 | 1/21/2025 4:00:05 PM EST | |||
| 202.50 | 22.10 | 25.40 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.09 | 1/21/2025 4:00:05 PM EST | |||
| 205.00 | 20.60 | 23.10 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.11 | 1/21/2025 4:00:05 PM EST | |||
| 207.50 | 18.30 | 20.60 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.13 | 1/21/2025 4:00:05 PM EST | |||
| 210.00 | 15.40 | 18.10 | 11.50 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.85 | 0.01 | -0.14 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 212.50 | 13.90 | 15.90 | % | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.16 | 1/21/2025 4:00:05 PM EST | |||
| 215.00 | 12.10 | 13.90 | 12.00 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.76 | 0.02 | -0.18 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 217.50 | 10.60 | 11.80 | % | 0 | 0 | 0.33 | 0.71 | 0.02 | -0.19 | 1/21/2025 4:00:05 PM EST | |||
| 220.00 | 8.90 | 10.10 | 10.00 | 0.00 | 0.00% | 0 | 148 | 0.33 | 0.65 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 222.50 | 7.40 | 8.60 | % | 0 | 0 | 0.33 | 0.59 | 0.02 | -0.21 | 1/21/2025 4:00:05 PM EST | |||
| 225.00 | 6.30 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 103 | 0.33 | 0.53 | 0.03 | -0.21 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 227.50 | 5.00 | 5.90 | % | 0 | 0 | 0.32 | 0.47 | 0.03 | -0.21 | 1/21/2025 4:00:05 PM EST | |||
| 230.00 | 4.30 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 101 | 0.33 | 0.41 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 232.50 | 3.00 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.35 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 235.00 | 2.65 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 171 | 0.33 | 0.29 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 237.50 | 1.90 | 2.65 | 2.44 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.24 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 240.00 | 1.60 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 132 | 0.33 | 0.20 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 242.50 | 1.00 | 1.70 | % | 0 | 0 | 0.33 | 0.16 | 0.02 | -0.12 | 1/21/2025 4:00:05 PM EST | |||
| 245.00 | 0.85 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 244 | 0.33 | 0.13 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 247.50 | 0.35 | 1.30 | % | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.09 | 1/21/2025 4:00:05 PM EST | |||
| 250.00 | 0.50 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 244 | 0.34 | 0.08 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 255.00 | 0.25 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.05 | 0.01 | -0.05 | 1/8/2025 | 1/21/2025 4:00:05 PM EST |
| 260.00 | 0.10 | 1.40 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.02 | 0.00 | -0.03 | 1/6/2025 | 1/21/2025 4:00:05 PM EST |
| 265.00 | 0.05 | 1.50 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.01 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 295.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 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 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 190.00 | 0.05 | 1.20 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.01 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 195.00 | 0.05 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.02 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 4:00:05 PM EST |
| 200.00 | 0.15 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.04 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 4:00:05 PM EST |
| 202.50 | 0.20 | 0.80 | % | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.09 | 1/21/2025 4:00:05 PM EST | |||
| 205.00 | 0.35 | 0.90 | 0.62 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.08 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 207.50 | 0.80 | 1.10 | % | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.13 | 1/21/2025 4:00:05 PM EST | |||
| 210.00 | 1.00 | 1.65 | 1.27 | 0.00 | 0.00% | 0 | 60 | 0.33 | -0.15 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 212.50 | 1.50 | 3.10 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.19 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 215.00 | 2.05 | 2.85 | 2.07 | 0.00 | 0.00% | 0 | 54 | 0.34 | -0.24 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 217.50 | 2.05 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.29 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 220.00 | 3.50 | 4.50 | 3.99 | 0.00 | 0.00% | 0 | 128 | 0.34 | -0.35 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 222.50 | 4.30 | 5.60 | 5.01 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.41 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 225.00 | 5.70 | 6.70 | 5.64 | 0.00 | 0.00% | 0 | 56 | 0.34 | -0.47 | 0.03 | -0.21 | 1/21/2025 | 1/21/2025 4:00:05 PM EST |
| 227.50 | 6.70 | 8.00 | % | 0 | 0 | 0.33 | -0.53 | 0.03 | -0.21 | 1/21/2025 4:00:05 PM EST | |||
| 230.00 | 8.40 | 9.50 | 9.60 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.59 | 0.02 | -0.20 | 1/16/2025 | 1/21/2025 4:00:05 PM EST |
| 232.50 | 9.80 | 11.00 | % | 0 | 0 | 0.32 | -0.65 | 0.02 | -0.19 | 1/21/2025 4:00:05 PM EST | |||
| 235.00 | 11.60 | 12.80 | % | 0 | 0 | 0.32 | -0.71 | 0.02 | -0.18 | 1/21/2025 4:00:05 PM EST | |||
| 237.50 | 12.80 | 15.90 | % | 0 | 0 | 0.42 | -0.76 | 0.02 | -0.16 | 1/21/2025 4:00:05 PM EST | |||
| 240.00 | 14.80 | 17.70 | % | 0 | 0 | 0.36 | -0.80 | 0.02 | -0.14 | 1/21/2025 4:00:05 PM EST | |||
| 242.50 | 16.60 | 19.90 | % | 0 | 0 | 0.47 | -0.84 | 0.02 | -0.12 | 1/21/2025 4:00:05 PM EST | |||
| 245.00 | 18.80 | 21.80 | % | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.11 | 1/21/2025 4:00:05 PM EST | |||
| 247.50 | 21.20 | 23.40 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.09 | 1/21/2025 4:00:05 PM EST | |||
| 250.00 | 23.40 | 26.40 | % | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.08 | 1/21/2025 4:00:05 PM EST | |||
| 255.00 | 28.40 | 31.10 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.05 | 1/21/2025 4:00:05 PM EST | |||
| 260.00 | 34.00 | 37.10 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 1/21/2025 4:00:05 PM EST | |||
| 265.00 | 38.30 | 41.80 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 1/21/2025 4:00:05 PM EST | |||
| 270.00 | 43.20 | 46.70 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:05 PM EST | |||
| 275.00 | 48.30 | 51.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 280.00 | 53.50 | 57.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 285.00 | 58.90 | 61.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 290.00 | 63.30 | 66.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 295.00 | 68.20 | 72.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 300.00 | 73.30 | 77.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST | |||
| 305.00 | 78.30 | 82.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:05 PM EST |