Options Chain for HONEYWELL INTL INC COM (HON) - $223.55 as of 2/4/2025 9:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 102.00 | 105.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 125.00 | 97.00 | 100.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 130.00 | 92.00 | 96.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 135.00 | 87.00 | 90.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 140.00 | 82.00 | 86.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 145.00 | 77.10 | 80.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 150.00 | 72.10 | 76.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 155.00 | 67.10 | 71.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 160.00 | 62.10 | 65.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 165.00 | 57.20 | 61.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 170.00 | 52.20 | 56.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 175.00 | 47.30 | 51.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 180.00 | 42.30 | 46.20 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 185.00 | 37.40 | 41.20 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 190.00 | 32.70 | 36.30 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 195.00 | 27.80 | 31.20 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.04 | 2/4/2025 3:59:44 PM EST | |||
| 200.00 | 23.50 | 26.60 | % | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.06 | 2/4/2025 3:59:44 PM EST | |||
| 205.00 | 18.70 | 22.40 | % | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.08 | 2/4/2025 3:59:44 PM EST | |||
| 210.00 | 15.70 | 17.00 | % | 0 | 0 | 0.31 | 0.77 | 0.02 | -0.10 | 2/4/2025 3:59:44 PM EST | |||
| 215.00 | 12.00 | 13.20 | % | 0 | 0 | 0.30 | 0.68 | 0.02 | -0.11 | 2/4/2025 3:59:44 PM EST | |||
| 220.00 | 9.10 | 10.10 | 9.30 | -1.80 | -16.22% | 1 | 7 | 0.30 | 0.59 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 225.00 | 6.70 | 7.50 | 6.81 | -0.01 | -0.15% | 1 | 3 | 0.30 | 0.49 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 230.00 | 4.80 | 5.30 | 4.95 | +0.15 | +3.13% | 15 | 24 | 0.30 | 0.38 | 0.02 | -0.12 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 235.00 | 3.00 | 3.70 | 3.08 | 0.00 | 0.00% | 0 | 183 | 0.29 | 0.29 | 0.02 | -0.10 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 240.00 | 1.75 | 2.45 | 2.42 | +0.17 | +7.56% | 2 | 3 | 0.28 | 0.21 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 245.00 | 1.05 | 1.60 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.15 | 0.01 | -0.07 | 1/23/2025 | 2/4/2025 3:59:44 PM EST |
| 250.00 | 0.65 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.10 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 255.00 | 0.30 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.06 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 260.00 | 0.00 | 2.55 | % | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 265.00 | 0.00 | 2.40 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 270.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 275.00 | 0.00 | 2.30 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 280.00 | 0.00 | 2.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 285.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 290.00 | 0.00 | 2.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 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 | 1.60 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 170.00 | 0.00 | 1.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 180.00 | 0.00 | 0.85 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 195.00 | 0.50 | 1.55 | % | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.04 | 2/4/2025 3:59:44 PM EST | |||
| 200.00 | 0.85 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.11 | 0.01 | -0.06 | 1/28/2025 | 2/4/2025 3:59:44 PM EST |
| 205.00 | 1.30 | 1.80 | 2.07 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.17 | 0.01 | -0.08 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 210.00 | 2.00 | 3.30 | 2.58 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.23 | 0.02 | -0.10 | 1/24/2025 | 2/4/2025 3:59:44 PM EST |
| 215.00 | 3.60 | 4.60 | 4.67 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.32 | 0.02 | -0.11 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 220.00 | 5.50 | 6.10 | 7.68 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.41 | 0.02 | -0.12 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 225.00 | 8.10 | 8.90 | 7.61 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.51 | 0.02 | -0.12 | 1/24/2025 | 2/4/2025 3:59:44 PM EST |
| 230.00 | 10.60 | 11.80 | % | 0 | 0 | 0.29 | -0.62 | 0.02 | -0.12 | 2/4/2025 3:59:44 PM EST | |||
| 235.00 | 13.80 | 15.00 | % | 0 | 0 | 0.27 | -0.71 | 0.02 | -0.10 | 2/4/2025 3:59:44 PM EST | |||
| 240.00 | 17.40 | 20.30 | % | 0 | 0 | 0.30 | -0.79 | 0.02 | -0.09 | 2/4/2025 3:59:44 PM EST | |||
| 245.00 | 21.70 | 25.00 | % | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.07 | 2/4/2025 3:59:44 PM EST | |||
| 250.00 | 26.10 | 29.50 | % | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.05 | 2/4/2025 3:59:44 PM EST | |||
| 255.00 | 30.80 | 34.00 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.04 | 2/4/2025 3:59:44 PM EST | |||
| 260.00 | 35.60 | 39.00 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 2/4/2025 3:59:44 PM EST | |||
| 265.00 | 40.20 | 43.90 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:44 PM EST | |||
| 270.00 | 45.10 | 48.40 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 275.00 | 49.80 | 53.70 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 280.00 | 54.60 | 58.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 285.00 | 60.20 | 63.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 290.00 | 65.00 | 68.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 295.00 | 69.80 | 73.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 300.00 | 74.60 | 78.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 305.00 | 79.80 | 83.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |