Options Chain for HONEYWELL INTL INC COM (HON) - $214.00 as of 3/28/2025 8:05:13 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 | 92.10 | 96.00 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 84.70 | 87.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 79.00 | 82.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 74.90 | 77.10 | 76.45 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 69.10 | 72.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 64.30 | 67.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 150.00 | 59.20 | 62.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 54.10 | 57.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 160.00 | 49.10 | 53.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 165.00 | 44.10 | 47.10 | 46.00 | % | 12 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 170.00 | 39.70 | 42.30 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 175.00 | 35.10 | 37.30 | 39.50 | 0.00 | 0.00% | 0 | 3 | 0.60 | 1.00 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 29.30 | 32.40 | 26.95 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.99 | 0.00 | -0.03 | 2/18/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 24.60 | 27.30 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 187.50 | 21.90 | 25.80 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 190.00 | 19.70 | 23.10 | 26.00 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.95 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 192.50 | 17.70 | 20.80 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 195.00 | 16.00 | 18.30 | 18.30 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.90 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 197.50 | 13.30 | 15.40 | % | 0 | 0 | 0.28 | 0.86 | 0.02 | -0.09 | 3/28/2025 3:59:55 PM EST | |||
| 200.00 | 11.80 | 13.10 | 15.90 | 0.00 | 0.00% | 0 | 536 | 0.29 | 0.82 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 202.50 | 9.70 | 10.10 | % | 0 | 0 | 0.25 | 0.77 | 0.03 | -0.11 | 3/28/2025 3:59:55 PM EST | |||
| 205.00 | 7.80 | 8.10 | 7.95 | -3.05 | -27.73% | 2 | 8 | 0.24 | 0.70 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 207.50 | 6.10 | 6.30 | 6.20 | -2.30 | -27.06% | 3 | 14 | 0.23 | 0.63 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 4.40 | 4.80 | 4.75 | -2.35 | -33.10% | 23 | 912 | 0.20 | 0.53 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 212.50 | 3.20 | 3.50 | 3.70 | -1.24 | -25.11% | 10 | 49 | 0.21 | 0.43 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 215.00 | 2.20 | 2.40 | 2.35 | -1.75 | -42.69% | 16 | 54 | 0.21 | 0.34 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 217.50 | 0.75 | 1.60 | 2.06 | -0.59 | -22.27% | 3 | 295 | 0.20 | 0.25 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 0.90 | 1.05 | 1.00 | -0.95 | -48.72% | 30 | 4,456 | 0.20 | 0.18 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 222.50 | 0.55 | 0.65 | 1.20 | 0.00 | 0.00% | 0 | 36 | 0.20 | 0.12 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 225.00 | 0.30 | 0.45 | 0.47 | -0.24 | -33.81% | 109 | 820 | 0.20 | 0.08 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 227.50 | 0.15 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 52 | 0.20 | 0.06 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 230.00 | 0.10 | 0.40 | 0.25 | +0.05 | +25.00% | 1 | 1,764 | 0.22 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 232.50 | 0.00 | 0.90 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 237.50 | 0.00 | 0.85 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,594 | 0.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.65 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.35 | 0.18 | +0.10 | +125.00% | 1 | 231 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 244 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.90 | 0.23 | 0.00 | 0.00% | 0 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 1.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.77 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:55 PM EST |
| 175.00 | 0.05 | 0.40 | 0.22 | -0.13 | -37.15% | 1 | 16 | 0.41 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 180.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 20 | 219 | 0.36 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 185.00 | 0.10 | 0.35 | 0.20 | -0.16 | -44.45% | 2 | 409 | 0.30 | -0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 187.50 | 0.10 | 0.40 | 0.23 | % | 2 | 0 | 0.28 | -0.04 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 190.00 | 0.25 | 0.40 | 0.33 | -0.17 | -34.00% | 5 | 1,691 | 0.28 | -0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 192.50 | 0.35 | 0.50 | % | 0 | 0 | 0.27 | -0.08 | 0.01 | -0.07 | 3/28/2025 3:59:55 PM EST | |||
| 195.00 | 0.50 | 0.65 | 0.45 | +0.13 | +40.63% | 58 | 800 | 0.26 | -0.10 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 197.50 | 0.70 | 0.85 | 0.52 | -0.10 | -16.13% | 4 | 5 | 0.25 | -0.14 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 200.00 | 1.00 | 1.15 | 1.00 | +0.43 | +75.44% | 9 | 1,067 | 0.24 | -0.18 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 202.50 | 1.40 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.23 | 0.03 | -0.11 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 205.00 | 1.95 | 2.15 | 2.00 | +0.92 | +85.19% | 23 | 29 | 0.22 | -0.30 | 0.03 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 207.50 | 2.70 | 2.90 | 2.80 | +1.15 | +69.70% | 15 | 20 | 0.21 | -0.37 | 0.04 | -0.12 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 210.00 | 3.60 | 3.90 | 3.83 | +1.68 | +78.14% | 24 | 734 | 0.21 | -0.47 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 212.50 | 4.80 | 6.30 | 4.49 | +1.09 | +32.06% | 4 | 25 | 0.20 | -0.57 | 0.04 | -0.11 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 215.00 | 6.20 | 6.60 | 6.60 | +2.20 | +50.00% | 1 | 28 | 0.19 | -0.66 | 0.04 | -0.10 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 217.50 | 7.70 | 8.40 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.18 | -0.75 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 220.00 | 9.90 | 10.50 | 6.85 | 0.00 | 0.00% | 0 | 310 | 0.18 | -0.82 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 222.50 | 11.60 | 13.20 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.88 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 225.00 | 13.40 | 15.90 | 14.64 | +1.01 | +7.41% | 13 | 12 | 0.27 | -0.92 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 227.50 | 15.20 | 18.80 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 230.00 | 18.70 | 20.20 | 16.19 | 0.00 | 0.00% | 0 | 51 | 0.32 | -0.96 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 232.50 | 20.20 | 23.80 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 235.00 | 22.50 | 26.30 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 237.50 | 25.80 | 28.70 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 240.00 | 28.30 | 31.30 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 245.00 | 33.30 | 36.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 250.00 | 38.30 | 41.40 | 31.60 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 255.00 | 43.30 | 46.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 260.00 | 48.30 | 51.30 | 36.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:55 PM EST |
| 270.00 | 58.30 | 61.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 280.00 | 68.30 | 71.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 290.00 | 78.50 | 81.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 300.00 | 88.30 | 91.40 | 89.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 310.00 | 97.50 | 101.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 320.00 | 108.70 | 111.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 330.00 | 118.30 | 121.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |