Options Chain for HONEYWELL INTL INC COM (HON) - $206.68 as of 4/3/2025 8:40:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 86.10 | 88.60 | 88.30 | -7.70 | -8.03% | 1 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 125.00 | 80.90 | 83.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 130.00 | 76.30 | 78.70 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 135.00 | 70.80 | 73.70 | 76.45 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 4:00:03 PM EST |
| 140.00 | 66.30 | 68.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 145.00 | 61.50 | 63.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 150.00 | 56.40 | 58.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 155.00 | 51.10 | 53.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 160.00 | 46.20 | 48.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/3/2025 4:00:03 PM EST | |||
| 165.00 | 41.20 | 43.80 | 46.00 | 0.00 | 0.00% | 0 | 12 | 0.92 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |
| 170.00 | 36.30 | 38.90 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 4/3/2025 4:00:03 PM EST | |||
| 175.00 | 31.20 | 34.10 | 39.50 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.97 | 0.00 | -0.08 | 2/24/2025 | 4/3/2025 4:00:03 PM EST |
| 180.00 | 26.30 | 29.30 | 26.95 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.95 | 0.01 | -0.10 | 2/18/2025 | 4/3/2025 4:00:03 PM EST |
| 185.00 | 21.50 | 24.50 | % | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.14 | 4/3/2025 4:00:03 PM EST | |||
| 187.50 | 19.20 | 22.10 | % | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.15 | 4/3/2025 4:00:03 PM EST | |||
| 190.00 | 16.80 | 18.30 | 23.50 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.87 | 0.01 | -0.15 | 4/1/2025 | 4/3/2025 4:00:03 PM EST |
| 192.50 | 13.80 | 16.00 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.85 | 0.02 | -0.16 | 4/2/2025 | 4/3/2025 4:00:03 PM EST |
| 195.00 | 13.30 | 13.80 | 18.30 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.82 | 0.02 | -0.17 | 3/24/2025 | 4/3/2025 4:00:03 PM EST |
| 197.50 | 11.20 | 11.60 | 12.80 | % | 1 | 0 | 0.34 | 0.78 | 0.02 | -0.17 | 4/3/2025 | 4/3/2025 4:00:03 PM EST | |
| 200.00 | 9.30 | 9.70 | 10.70 | -5.10 | -32.28% | 7 | 532 | 0.33 | 0.73 | 0.03 | -0.18 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 202.50 | 7.50 | 8.00 | 9.00 | % | 1 | 0 | 0.32 | 0.66 | 0.03 | -0.18 | 4/3/2025 | 4/3/2025 4:00:03 PM EST | |
| 205.00 | 5.90 | 6.30 | 8.00 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.58 | 0.03 | -0.18 | 4/1/2025 | 4/3/2025 4:00:03 PM EST |
| 207.50 | 4.50 | 4.90 | 5.60 | -0.60 | -9.68% | 4 | 15 | 0.30 | 0.49 | 0.04 | -0.18 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 210.00 | 3.30 | 3.70 | 3.60 | -4.40 | -55.00% | 49 | 906 | 0.30 | 0.40 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 212.50 | 2.40 | 2.70 | 3.10 | -3.10 | -50.00% | 18 | 96 | 0.29 | 0.32 | 0.03 | -0.15 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 215.00 | 1.65 | 1.90 | 1.87 | -2.68 | -58.91% | 41 | 69 | 0.29 | 0.24 | 0.03 | -0.13 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 217.50 | 1.10 | 1.25 | 1.45 | -1.20 | -45.29% | 7 | 343 | 0.28 | 0.18 | 0.02 | -0.11 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 220.00 | 0.70 | 0.85 | 0.95 | -1.17 | -55.19% | 226 | 4,555 | 0.28 | 0.13 | 0.02 | -0.09 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 222.50 | 0.40 | 0.55 | 0.45 | -0.60 | -57.15% | 6 | 181 | 0.27 | 0.09 | 0.02 | -0.07 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 225.00 | 0.25 | 0.40 | 1.00 | +0.20 | +25.00% | 1 | 830 | 0.28 | 0.06 | 0.01 | -0.05 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 227.50 | 0.10 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.32 | 0.04 | 0.01 | -0.04 | 4/1/2025 | 4/3/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 39 | 1,741 | 0.31 | 0.03 | 0.01 | -0.03 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 232.50 | 0.00 | 0.80 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 4/3/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 1.60 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 4/3/2025 4:00:03 PM EST | |||
| 237.50 | 0.00 | 1.55 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 4/3/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.20 | +0.15 | +300.00% | 1 | 1,594 | 0.40 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 230 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 244 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.70 | 0.23 | 0.00 | 0.00% | 0 | 38 | 0.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/3/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 1.55 | 0.28 | 0.00 | 0.00% | 0 | 22 | 1.05 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/3/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 1.55 | 0.28 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 4/3/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 4/3/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 4/3/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 1.65 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 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 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 4/3/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/3/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.60 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/3/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.60 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/3/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 4/3/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 4/3/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.89 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 4/3/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.45 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.01 | 0.00 | -0.04 | 3/19/2025 | 4/3/2025 4:00:03 PM EST |
| 175.00 | 0.05 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.55 | -0.03 | 0.00 | -0.08 | 4/2/2025 | 4/3/2025 4:00:03 PM EST |
| 180.00 | 0.20 | 1.70 | 0.20 | +0.05 | +33.34% | 3 | 258 | 0.51 | -0.05 | 0.01 | -0.10 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 185.00 | 0.45 | 0.55 | 0.30 | +0.18 | +150.00% | 1 | 408 | 0.40 | -0.09 | 0.01 | -0.14 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 187.50 | 0.55 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.15 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |
| 190.00 | 0.75 | 0.90 | 0.55 | +0.37 | +205.56% | 25 | 1,694 | 0.37 | -0.13 | 0.01 | -0.15 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 192.50 | 1.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.15 | 0.02 | -0.16 | 4/1/2025 | 4/3/2025 4:00:03 PM EST |
| 195.00 | 1.30 | 1.50 | 1.10 | +0.80 | +266.67% | 84 | 813 | 0.34 | -0.18 | 0.02 | -0.17 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 197.50 | 1.70 | 1.95 | 1.32 | +1.03 | +355.18% | 1 | 10 | 0.33 | -0.22 | 0.02 | -0.17 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 200.00 | 2.25 | 2.55 | 1.37 | +0.89 | +185.42% | 19 | 1,079 | 0.33 | -0.27 | 0.03 | -0.18 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 202.50 | 2.95 | 3.30 | 2.15 | +1.50 | +230.77% | 45 | 13 | 0.32 | -0.34 | 0.03 | -0.18 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 205.00 | 3.80 | 4.20 | 2.87 | +1.97 | +218.89% | 48 | 58 | 0.31 | -0.42 | 0.03 | -0.18 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 207.50 | 4.90 | 5.20 | 4.85 | +3.63 | +297.55% | 12 | 67 | 0.30 | -0.51 | 0.04 | -0.18 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 210.00 | 6.30 | 6.60 | 6.07 | +4.37 | +257.06% | 54 | 1,246 | 0.29 | -0.60 | 0.04 | -0.17 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 212.50 | 7.80 | 8.20 | 2.59 | 0.00 | 0.00% | 0 | 31 | 0.29 | -0.68 | 0.03 | -0.15 | 4/2/2025 | 4/3/2025 4:00:03 PM EST |
| 215.00 | 9.50 | 9.90 | 9.32 | +5.92 | +174.12% | 17 | 54 | 0.27 | -0.76 | 0.03 | -0.13 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 217.50 | 11.40 | 12.00 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.82 | 0.02 | -0.11 | 3/26/2025 | 4/3/2025 4:00:03 PM EST |
| 220.00 | 13.60 | 14.20 | 11.60 | +5.27 | +83.26% | 3 | 311 | 0.27 | -0.87 | 0.02 | -0.09 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 222.50 | 14.10 | 16.60 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.91 | 0.02 | -0.07 | 3/27/2025 | 4/3/2025 4:00:03 PM EST |
| 225.00 | 17.00 | 18.80 | 14.64 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.94 | 0.01 | -0.05 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |
| 227.50 | 18.90 | 22.00 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.04 | 4/3/2025 4:00:03 PM EST | |||
| 230.00 | 22.10 | 23.70 | 21.50 | +5.31 | +32.80% | 2 | 51 | 0.41 | -0.97 | 0.01 | -0.03 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 232.50 | 24.10 | 26.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 4/3/2025 4:00:03 PM EST | |||
| 235.00 | 26.80 | 29.30 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/3/2025 4:00:03 PM EST | |||
| 237.50 | 29.20 | 31.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 4/3/2025 4:00:03 PM EST | |||
| 240.00 | 31.40 | 34.30 | 30.61 | % | 1 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:03 PM EST | |
| 245.00 | 36.40 | 39.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 250.00 | 41.80 | 44.00 | 40.58 | +8.98 | +28.42% | 1 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 255.00 | 47.00 | 49.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 260.00 | 51.80 | 53.90 | 36.60 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 4/3/2025 4:00:03 PM EST |
| 270.00 | 61.80 | 64.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 280.00 | 71.60 | 74.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 290.00 | 81.70 | 84.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 300.00 | 91.40 | 93.90 | 89.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 4:00:03 PM EST |
| 310.00 | 101.80 | 104.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 320.00 | 111.70 | 114.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 330.00 | 121.90 | 124.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST |