Options Chain for HONEYWELL INTL INC COM (HON) - $211.26 as of 3/7/2025 4:05:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 112.90 | 116.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 105.00 | 107.90 | 111.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 110.00 | 102.90 | 106.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 115.00 | 97.90 | 101.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 120.00 | 93.00 | 95.90 | 89.00 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 125.00 | 88.20 | 91.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 130.00 | 82.90 | 86.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 135.00 | 77.90 | 81.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 140.00 | 72.90 | 76.30 | 72.92 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:47 PM EST |
| 145.00 | 68.20 | 71.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 150.00 | 62.90 | 66.20 | 77.53 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 3/7/2025 3:59:47 PM EST |
| 155.00 | 58.00 | 61.20 | 78.38 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 3/7/2025 3:59:47 PM EST |
| 160.00 | 53.00 | 56.00 | 43.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 3/7/2025 3:59:47 PM EST |
| 165.00 | 48.00 | 51.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 170.00 | 43.00 | 46.30 | 41.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:47 PM EST |
| 175.00 | 38.00 | 41.30 | 37.70 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:47 PM EST |
| 180.00 | 33.10 | 36.30 | 58.20 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | -0.01 | 12/16/2024 | 3/7/2025 3:59:47 PM EST |
| 185.00 | 28.10 | 31.40 | 28.84 | +4.55 | +18.74% | 1 | 6 | 0.63 | 0.99 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 187.50 | 25.60 | 28.90 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 3/7/2025 3:59:47 PM EST | |||
| 190.00 | 24.20 | 26.40 | 26.15 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.98 | 0.00 | -0.05 | 3/3/2025 | 3/7/2025 3:59:47 PM EST |
| 192.50 | 21.00 | 24.60 | % | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.05 | 3/7/2025 3:59:47 PM EST | |||
| 195.00 | 19.90 | 21.50 | 13.60 | 0.00 | 0.00% | 0 | 88 | 0.48 | 0.95 | 0.01 | -0.07 | 3/5/2025 | 3/7/2025 3:59:47 PM EST |
| 197.50 | 16.50 | 19.20 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.93 | 0.01 | -0.09 | 3/4/2025 | 3/7/2025 3:59:47 PM EST |
| 200.00 | 13.90 | 16.10 | 15.90 | +3.27 | +25.90% | 3 | 888 | 0.17 | 0.90 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 202.50 | 12.90 | 13.90 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.87 | 0.02 | -0.12 | 3/4/2025 | 3/7/2025 3:59:47 PM EST |
| 205.00 | 10.80 | 11.70 | 6.93 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.82 | 0.02 | -0.13 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 207.50 | 8.80 | 9.20 | 5.38 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.77 | 0.03 | -0.14 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 210.00 | 7.00 | 7.40 | 7.00 | +1.70 | +32.08% | 94 | 3,098 | 0.25 | 0.69 | 0.03 | -0.15 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 212.50 | 5.30 | 5.60 | 5.55 | +2.05 | +58.58% | 41 | 120 | 0.24 | 0.61 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 215.00 | 3.90 | 4.20 | 4.13 | +1.53 | +58.85% | 12 | 1,335 | 0.24 | 0.51 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 217.50 | 2.75 | 3.10 | 2.85 | +1.10 | +62.86% | 9 | 367 | 0.24 | 0.41 | 0.04 | -0.15 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 220.00 | 1.85 | 2.05 | 1.95 | +0.65 | +50.00% | 174 | 2,621 | 0.23 | 0.32 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 222.50 | 1.15 | 1.40 | 1.36 | +0.76 | +126.67% | 2 | 199 | 0.23 | 0.23 | 0.03 | -0.11 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 225.00 | 0.65 | 0.90 | 0.87 | +0.57 | +190.00% | 7 | 485 | 0.22 | 0.16 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 227.50 | 0.45 | 0.55 | 0.51 | +0.03 | +6.25% | 11 | 82 | 0.23 | 0.11 | 0.02 | -0.07 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 230.00 | 0.25 | 0.35 | 0.34 | +0.14 | +70.00% | 146 | 3,091 | 0.23 | 0.07 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 232.50 | 0.10 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.20 | 0.04 | 0.01 | -0.03 | 3/4/2025 | 3/7/2025 3:59:47 PM EST |
| 235.00 | 0.05 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.02 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 99 | 3,545 | 0.30 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 6 | 17,429 | 0.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 1,356 | 0.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 665 | 0.66 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 195 | 0.75 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 1.35 | 0.66 | 0.00 | 0.00% | 0 | 324 | 1.00 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/7/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 1.00 | 0.18 | +0.16 | +800.00% | 2 | 84 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 1.35 | 0.51 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 165 | 0.83 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.37 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/7/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/7/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/7/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/7/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/7/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 287 | 0.90 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 177 | 0.61 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 156 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | +0.02 | +25.00% | 4 | 222 | 0.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 5 | 224 | 0.48 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 154 | 0.45 | -0.01 | 0.00 | -0.03 | 2/25/2025 | 3/7/2025 3:59:47 PM EST |
| 187.50 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.03 | 3/5/2025 | 3/7/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.30 | 0.18 | -0.17 | -48.58% | 28 | 316 | 0.38 | -0.02 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 192.50 | 0.15 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.03 | 0.01 | -0.05 | 3/4/2025 | 3/7/2025 3:59:47 PM EST |
| 195.00 | 0.25 | 0.40 | 0.31 | -0.19 | -38.00% | 8 | 743 | 0.32 | -0.05 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 197.50 | 0.35 | 0.50 | 0.40 | -0.49 | -55.06% | 4 | 19 | 0.30 | -0.07 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 200.00 | 0.50 | 0.65 | 0.60 | -0.55 | -47.83% | 23 | 3,829 | 0.29 | -0.10 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 202.50 | 0.70 | 0.85 | 1.08 | -0.62 | -36.48% | 2 | 140 | 0.28 | -0.13 | 0.02 | -0.12 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 205.00 | 1.00 | 1.25 | 1.15 | -1.45 | -55.77% | 72 | 61 | 0.27 | -0.18 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 207.50 | 1.45 | 1.65 | 1.70 | -1.15 | -40.36% | 30 | 35 | 0.26 | -0.23 | 0.03 | -0.14 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 210.00 | 2.10 | 2.30 | 2.35 | -1.45 | -38.16% | 19 | 11,289 | 0.26 | -0.31 | 0.03 | -0.15 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 212.50 | 2.90 | 3.20 | 3.20 | -3.70 | -53.63% | 5 | 184 | 0.25 | -0.39 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 215.00 | 3.10 | 4.30 | 4.30 | -2.20 | -33.85% | 37 | 33 | 0.25 | -0.49 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 217.50 | 5.30 | 5.70 | 7.82 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.59 | 0.04 | -0.15 | 3/3/2025 | 3/7/2025 3:59:47 PM EST |
| 220.00 | 6.70 | 7.30 | 6.84 | -5.40 | -44.12% | 12 | 758 | 0.24 | -0.68 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 3:59:47 PM EST |
| 222.50 | 8.30 | 9.30 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.77 | 0.03 | -0.11 | 2/26/2025 | 3/7/2025 3:59:47 PM EST |
| 225.00 | 10.50 | 11.30 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.84 | 0.03 | -0.09 | 2/24/2025 | 3/7/2025 3:59:47 PM EST |
| 227.50 | 12.70 | 13.50 | % | 0 | 0 | 0.33 | -0.89 | 0.02 | -0.07 | 3/7/2025 3:59:47 PM EST | |||
| 230.00 | 15.30 | 15.90 | 20.02 | 0.00 | 0.00% | 0 | 293 | 0.35 | -0.93 | 0.01 | -0.05 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 232.50 | 16.70 | 19.90 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.03 | 3/7/2025 3:59:47 PM EST | |||
| 235.00 | 19.20 | 22.30 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.02 | 3/7/2025 3:59:47 PM EST | |||
| 240.00 | 24.10 | 27.30 | 28.70 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.99 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:47 PM EST |
| 245.00 | 29.10 | 32.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 250.00 | 34.10 | 37.30 | 39.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:47 PM EST |
| 255.00 | 39.20 | 42.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 260.00 | 44.10 | 47.30 | 50.38 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:47 PM EST |
| 270.00 | 54.10 | 57.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 280.00 | 64.10 | 67.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 290.00 | 74.10 | 77.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 300.00 | 84.10 | 87.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 310.00 | 94.40 | 97.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST | |||
| 320.00 | 104.10 | 107.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:47 PM EST |