Options Chain for HONEYWELL INTL INC COM (HON) - $213.45 as of 4/2/2025 3:20:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 94.30 | 98.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 125.00 | 89.30 | 93.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 130.00 | 84.30 | 88.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 135.00 | 79.30 | 83.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 140.00 | 74.30 | 78.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 145.00 | 69.30 | 73.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 150.00 | 64.40 | 67.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 155.00 | 59.50 | 62.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 160.00 | 54.60 | 57.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 165.00 | 49.30 | 52.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 170.00 | 44.30 | 47.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 175.00 | 39.40 | 42.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 180.00 | 34.60 | 37.60 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 185.00 | 29.60 | 32.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 187.50 | 27.00 | 29.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 190.00 | 24.50 | 27.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 192.50 | 22.00 | 25.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 195.00 | 19.50 | 22.50 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.05 | 4/2/2025 4:00:01 PM EST | |||
| 197.50 | 17.00 | 20.40 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.07 | 4/2/2025 4:00:01 PM EST | |||
| 200.00 | 14.60 | 18.10 | 11.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.09 | 3/12/2025 | 4/2/2025 4:00:01 PM EST |
| 202.50 | 12.60 | 15.00 | % | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.11 | 4/2/2025 4:00:01 PM EST | |||
| 205.00 | 11.40 | 12.80 | 10.10 | +1.42 | +16.36% | 1 | 11 | 0.29 | 0.90 | 0.02 | -0.13 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 207.50 | 8.80 | 10.20 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.85 | 0.03 | -0.15 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 210.00 | 7.20 | 7.90 | 6.30 | +1.40 | +28.58% | 3 | 24 | 0.27 | 0.78 | 0.04 | -0.17 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 212.50 | 5.20 | 5.60 | 5.05 | +1.55 | +44.29% | 11 | 19 | 0.24 | 0.69 | 0.04 | -0.19 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 215.00 | 3.70 | 3.90 | 3.25 | +0.85 | +35.42% | 39 | 185 | 0.23 | 0.57 | 0.05 | -0.19 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 217.50 | 2.40 | 2.60 | 1.98 | +0.76 | +62.30% | 113 | 65 | 0.23 | 0.44 | 0.05 | -0.18 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 220.00 | 1.30 | 1.50 | 1.49 | +0.79 | +112.86% | 153 | 136 | 0.21 | 0.31 | 0.05 | -0.15 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 222.50 | 0.75 | 0.85 | 0.62 | +0.27 | +77.15% | 18 | 38 | 0.21 | 0.20 | 0.04 | -0.12 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 225.00 | 0.35 | 0.50 | 0.50 | +0.22 | +78.58% | 3 | 195 | 0.21 | 0.12 | 0.03 | -0.08 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 227.50 | 0.15 | 0.30 | 0.15 | +0.02 | +15.39% | 2 | 3 | 0.22 | 0.07 | 0.02 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 147 | 0.31 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 4/2/2025 4:00:01 PM EST |
| 232.50 | 0.00 | 0.85 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.25 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 4/2/2025 4:00:01 PM EST |
| 237.50 | 0.00 | 0.65 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.10 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.70 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.85 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 0.70 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 1.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 1.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 1.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.55 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 1.55 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 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 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.55 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.40 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.60 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.85 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.90 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 4:00:01 PM EST |
| 187.50 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 4/2/2025 4:00:01 PM EST |
| 192.50 | 0.00 | 0.70 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 195.00 | 0.05 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 4/2/2025 4:00:01 PM EST |
| 197.50 | 0.05 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.03 | 0.01 | -0.07 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 200.00 | 0.15 | 0.30 | 0.23 | -0.17 | -42.50% | 5 | 40 | 0.31 | -0.04 | 0.01 | -0.09 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 202.50 | 0.25 | 0.40 | 0.32 | -0.11 | -25.59% | 5 | 9 | 0.29 | -0.07 | 0.01 | -0.11 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 205.00 | 0.40 | 0.55 | 0.40 | -1.01 | -71.64% | 1 | 120 | 0.28 | -0.10 | 0.02 | -0.13 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 207.50 | 0.65 | 0.80 | 0.90 | -0.45 | -33.34% | 30 | 27 | 0.26 | -0.15 | 0.03 | -0.15 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 210.00 | 1.00 | 1.15 | 1.15 | -0.80 | -41.03% | 62 | 89 | 0.25 | -0.22 | 0.04 | -0.17 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 212.50 | 1.55 | 1.70 | 1.54 | -2.46 | -61.50% | 2 | 11 | 0.23 | -0.31 | 0.04 | -0.19 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 215.00 | 2.40 | 2.60 | 2.78 | -2.12 | -43.27% | 3 | 28 | 0.23 | -0.43 | 0.05 | -0.19 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 217.50 | 3.50 | 3.80 | 3.90 | % | 3 | 0 | 0.22 | -0.56 | 0.05 | -0.18 | 4/2/2025 | 4/2/2025 4:00:01 PM EST | |
| 220.00 | 4.40 | 6.20 | % | 0 | 0 | 0.22 | -0.69 | 0.05 | -0.15 | 4/2/2025 4:00:01 PM EST | |||
| 222.50 | 6.10 | 9.00 | % | 0 | 0 | 0.35 | -0.80 | 0.04 | -0.12 | 4/2/2025 4:00:01 PM EST | |||
| 225.00 | 8.30 | 11.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.88 | 0.03 | -0.08 | 3/24/2025 | 4/2/2025 4:00:01 PM EST |
| 227.50 | 10.60 | 13.50 | % | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.05 | 4/2/2025 4:00:01 PM EST | |||
| 230.00 | 12.90 | 15.90 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.03 | 4/2/2025 4:00:01 PM EST | |||
| 232.50 | 15.10 | 18.40 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 235.00 | 17.50 | 20.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 237.50 | 19.90 | 23.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 240.00 | 22.50 | 25.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 245.00 | 27.20 | 30.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 250.00 | 32.70 | 35.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 255.00 | 37.70 | 40.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 260.00 | 42.70 | 45.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 265.00 | 47.70 | 50.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 270.00 | 52.80 | 55.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 275.00 | 57.70 | 60.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 280.00 | 62.70 | 65.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 285.00 | 67.80 | 70.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 290.00 | 72.80 | 75.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 295.00 | 77.70 | 80.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 300.00 | 82.70 | 85.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 305.00 | 87.80 | 90.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST |