Options Chain for HONEYWELL INTL INC COM (HON) - $211.94 as of 2/21/2025 8:33:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 89.50 | 94.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 84.50 | 89.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 79.50 | 84.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 135.00 | 74.50 | 79.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 69.50 | 74.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 145.00 | 64.60 | 69.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 150.00 | 59.60 | 64.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 155.00 | 55.00 | 58.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 50.00 | 53.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 165.00 | 45.00 | 48.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 170.00 | 40.00 | 43.90 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 175.00 | 35.20 | 39.30 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 180.00 | 30.20 | 33.30 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 185.00 | 25.40 | 28.80 | % | 0 | 0 | 0.45 | 0.98 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 190.00 | 21.00 | 23.60 | 19.37 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.94 | 0.01 | -0.02 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 15.70 | 18.90 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.88 | 0.02 | -0.04 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 11.50 | 14.40 | 11.60 | 0.00 | 0.00% | 0 | 20 | 0.20 | 0.80 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 205.00 | 9.10 | 10.10 | 9.10 | +0.37 | +4.24% | 1 | 32 | 0.22 | 0.69 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 6.20 | 8.60 | 6.41 | +1.31 | +25.69% | 4 | 162 | 0.25 | 0.56 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 215.00 | 3.80 | 4.20 | 4.00 | +0.52 | +14.95% | 11 | 83 | 0.22 | 0.43 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 2.15 | 2.70 | 2.35 | +0.17 | +7.80% | 47 | 277 | 0.21 | 0.30 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 225.00 | 1.05 | 1.65 | 1.25 | +0.20 | +19.05% | 7 | 38 | 0.21 | 0.19 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 230.00 | 0.55 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 128 | 0.21 | 0.12 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 235.00 | 0.25 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 116 | 0.22 | 0.07 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.65 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.30 | 0.37 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 2.25 | 0.29 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 2.25 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 275.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 285.00 | 0.00 | 1.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 295.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 305.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.20 | 0.28 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.30 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 1.55 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 0.40 | 0.80 | 0.45 | -0.25 | -35.72% | 55 | 80 | 0.25 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 0.70 | 1.10 | 1.02 | -0.42 | -29.17% | 8 | 100 | 0.23 | -0.12 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 1.50 | 1.85 | 1.50 | -0.37 | -19.79% | 2 | 43 | 0.22 | -0.20 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 205.00 | 2.65 | 3.10 | 2.92 | -0.38 | -11.52% | 1 | 46 | 0.22 | -0.31 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 4.30 | 5.20 | 5.90 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.44 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 215.00 | 6.90 | 7.80 | 9.90 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.57 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 9.80 | 11.20 | 13.90 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.70 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 225.00 | 13.40 | 16.30 | 20.70 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.81 | 0.02 | -0.05 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 230.00 | 17.90 | 21.20 | % | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 235.00 | 22.80 | 26.10 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 240.00 | 27.40 | 31.10 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 245.00 | 32.20 | 36.00 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 250.00 | 37.20 | 40.90 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 255.00 | 42.20 | 45.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 260.00 | 47.20 | 51.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 265.00 | 52.30 | 56.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 270.00 | 56.50 | 61.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 275.00 | 62.10 | 66.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 280.00 | 67.10 | 71.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 285.00 | 72.10 | 76.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 290.00 | 77.10 | 80.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 295.00 | 82.10 | 85.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 300.00 | 87.10 | 90.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 305.00 | 92.20 | 96.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |