Options Chain for HONEYWELL INTL INC COM (HON) - $190.99 as of 4/7/2025 10:41:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 68.90 | 72.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 125.00 | 64.40 | 67.30 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 4/7/2025 10:58:54 AM EST | |||
| 130.00 | 59.60 | 61.80 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 4/7/2025 10:58:54 AM EST | |||
| 135.00 | 54.30 | 56.90 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.04 | 4/7/2025 10:58:54 AM EST | |||
| 140.00 | 49.70 | 52.70 | % | 0 | 0 | 1.14 | 0.97 | 0.00 | -0.05 | 4/7/2025 10:58:54 AM EST | |||
| 145.00 | 44.90 | 47.90 | % | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.08 | 4/7/2025 10:58:54 AM EST | |||
| 150.00 | 40.20 | 42.40 | 61.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.93 | 0.00 | -0.12 | 3/11/2025 | 4/7/2025 10:58:54 AM EST |
| 155.00 | 35.50 | 38.50 | % | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.15 | 4/7/2025 10:58:54 AM EST | |||
| 160.00 | 31.00 | 33.80 | % | 0 | 0 | 0.80 | 0.88 | 0.01 | -0.16 | 4/7/2025 10:58:54 AM EST | |||
| 165.00 | 26.90 | 29.40 | % | 0 | 0 | 0.75 | 0.85 | 0.01 | -0.19 | 4/7/2025 10:58:54 AM EST | |||
| 170.00 | 22.30 | 24.90 | % | 0 | 0 | 0.68 | 0.80 | 0.01 | -0.21 | 4/7/2025 10:58:54 AM EST | |||
| 175.00 | 17.60 | 20.30 | 21.85 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.75 | 0.01 | -0.23 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 177.50 | 16.00 | 18.10 | % | 0 | 0 | 0.62 | 0.73 | 0.01 | -0.23 | 4/7/2025 10:58:54 AM EST | |||
| 180.00 | 14.50 | 17.20 | % | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.24 | 4/7/2025 10:58:54 AM EST | |||
| 182.50 | 12.90 | 14.70 | % | 0 | 0 | 0.58 | 0.66 | 0.02 | -0.24 | 4/7/2025 10:58:54 AM EST | |||
| 185.00 | 11.10 | 12.20 | % | 0 | 0 | 0.57 | 0.62 | 0.02 | -0.24 | 4/7/2025 10:58:54 AM EST | |||
| 187.50 | 9.70 | 11.00 | % | 0 | 0 | 0.55 | 0.58 | 0.02 | -0.24 | 4/7/2025 10:58:54 AM EST | |||
| 190.00 | 8.20 | 9.00 | 10.50 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.53 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 192.50 | 6.50 | 9.00 | % | 0 | 0 | 0.51 | 0.49 | 0.02 | -0.23 | 4/7/2025 10:58:54 AM EST | |||
| 195.00 | 5.70 | 6.60 | 7.90 | 0.00 | 0.00% | 0 | 18 | 0.51 | 0.44 | 0.02 | -0.22 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 197.50 | 4.20 | 5.80 | % | 0 | 0 | 0.50 | 0.39 | 0.02 | -0.21 | 4/7/2025 10:58:54 AM EST | |||
| 200.00 | 3.80 | 4.60 | 5.40 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.34 | 0.02 | -0.19 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 202.50 | 2.40 | 4.50 | % | 0 | 0 | 0.46 | 0.29 | 0.02 | -0.18 | 4/7/2025 10:58:54 AM EST | |||
| 205.00 | 1.40 | 3.20 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.25 | 0.02 | -0.16 | 3/26/2025 | 4/7/2025 10:58:54 AM EST |
| 207.50 | 1.20 | 2.90 | % | 0 | 0 | 0.42 | 0.21 | 0.01 | -0.14 | 4/7/2025 10:58:54 AM EST | |||
| 210.00 | 1.35 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.17 | 0.01 | -0.12 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 212.50 | 0.10 | 2.40 | % | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.10 | 4/7/2025 10:58:54 AM EST | |||
| 215.00 | 0.80 | 1.40 | 2.00 | 0.00 | 0.00% | 0 | 202 | 0.47 | 0.11 | 0.01 | -0.09 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 217.50 | 0.00 | 1.80 | % | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.08 | 4/7/2025 10:58:54 AM EST | |||
| 220.00 | 0.45 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 302 | 0.45 | 0.07 | 0.01 | -0.06 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 222.50 | 0.10 | 1.60 | % | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.05 | 4/7/2025 10:58:54 AM EST | |||
| 225.00 | 0.15 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 81 | 0.50 | 0.04 | 0.00 | -0.04 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 230.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 595 | 0.67 | 0.03 | 0.00 | -0.03 | 4/3/2025 | 4/7/2025 10:58:54 AM EST |
| 235.00 | 0.00 | 1.45 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.02 | 0.00 | -0.02 | 3/26/2025 | 4/7/2025 10:58:54 AM EST |
| 240.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 146 | 0.76 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:58:54 AM EST | |||
| 250.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 255.00 | 0.00 | 1.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 265.00 | 0.00 | 1.60 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 270.00 | 0.00 | 1.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 275.00 | 0.00 | 1.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 285.00 | 0.00 | 2.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 290.00 | 0.00 | 2.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 305.00 | 0.00 | 2.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM 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 | 1.38 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 4/7/2025 10:58:54 AM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 4/7/2025 10:58:54 AM EST | |||
| 135.00 | 0.00 | 1.65 | % | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.04 | 4/7/2025 10:58:54 AM EST | |||
| 140.00 | 0.00 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.03 | 0.00 | -0.05 | 3/24/2025 | 4/7/2025 10:58:54 AM EST |
| 145.00 | 0.00 | 1.85 | % | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.08 | 4/7/2025 10:58:54 AM EST | |||
| 150.00 | 0.15 | 2.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.07 | 0.00 | -0.12 | 3/24/2025 | 4/7/2025 10:58:54 AM EST |
| 155.00 | 0.25 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.10 | 0.01 | -0.15 | 3/24/2025 | 4/7/2025 10:58:54 AM EST |
| 160.00 | 1.25 | 2.10 | % | 0 | 0 | 0.72 | -0.12 | 0.01 | -0.16 | 4/7/2025 10:58:54 AM EST | |||
| 165.00 | 1.75 | 2.30 | 1.50 | -0.05 | -3.23% | 1 | 32 | 0.64 | -0.15 | 0.01 | -0.19 | 4/7/2025 | 4/7/2025 10:58:54 AM EST |
| 170.00 | 2.50 | 3.00 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.20 | 0.01 | -0.21 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 175.00 | 3.40 | 4.00 | 2.82 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.25 | 0.01 | -0.23 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 177.50 | 3.00 | 4.50 | % | 0 | 0 | 0.54 | -0.27 | 0.01 | -0.23 | 4/7/2025 10:58:54 AM EST | |||
| 180.00 | 4.50 | 5.30 | 3.87 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.31 | 0.01 | -0.24 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 182.50 | 4.70 | 5.80 | % | 0 | 0 | 0.52 | -0.34 | 0.02 | -0.24 | 4/7/2025 10:58:54 AM EST | |||
| 185.00 | 5.80 | 7.50 | % | 0 | 0 | 0.53 | -0.38 | 0.02 | -0.24 | 4/7/2025 10:58:54 AM EST | |||
| 187.50 | 6.10 | 7.70 | % | 0 | 0 | 0.49 | -0.42 | 0.02 | -0.24 | 4/7/2025 10:58:54 AM EST | |||
| 190.00 | 7.90 | 9.00 | 4.21 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.47 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 192.50 | 8.80 | 10.00 | % | 0 | 0 | 0.45 | -0.51 | 0.02 | -0.23 | 4/7/2025 10:58:54 AM EST | |||
| 195.00 | 10.30 | 11.10 | 4.30 | 0.00 | 0.00% | 0 | 60 | 0.45 | -0.56 | 0.02 | -0.22 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 197.50 | 10.80 | 12.90 | % | 0 | 0 | 0.47 | -0.61 | 0.02 | -0.21 | 4/7/2025 10:58:54 AM EST | |||
| 200.00 | 13.20 | 14.60 | 10.00 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.66 | 0.02 | -0.19 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 202.50 | 13.50 | 15.90 | % | 0 | 0 | 0.43 | -0.71 | 0.02 | -0.18 | 4/7/2025 10:58:54 AM EST | |||
| 205.00 | 15.90 | 18.20 | 14.33 | 0.00 | 0.00% | 0 | 73 | 0.39 | -0.75 | 0.02 | -0.16 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 207.50 | 17.40 | 20.50 | % | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.14 | 4/7/2025 10:58:54 AM EST | |||
| 210.00 | 19.70 | 22.20 | 10.50 | 0.00 | 0.00% | 0 | 269 | 0.37 | -0.83 | 0.01 | -0.12 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 212.50 | 21.80 | 24.30 | % | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.10 | 4/7/2025 10:58:54 AM EST | |||
| 215.00 | 24.00 | 26.40 | 16.99 | 0.00 | 0.00% | 0 | 55 | 0.60 | -0.89 | 0.01 | -0.09 | 4/4/2025 | 4/7/2025 10:58:54 AM EST |
| 217.50 | 26.30 | 29.30 | % | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.08 | 4/7/2025 10:58:54 AM EST | |||
| 220.00 | 28.60 | 31.50 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.93 | 0.01 | -0.06 | 4/2/2025 | 4/7/2025 10:58:54 AM EST |
| 222.50 | 31.10 | 33.80 | % | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.05 | 4/7/2025 10:58:54 AM EST | |||
| 225.00 | 34.10 | 36.20 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.04 | 4/7/2025 10:58:54 AM EST | |||
| 230.00 | 38.50 | 41.10 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 4/7/2025 10:58:54 AM EST | |||
| 235.00 | 43.40 | 45.70 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 4/7/2025 10:58:54 AM EST | |||
| 240.00 | 48.40 | 51.60 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:58:54 AM EST | |||
| 245.00 | 53.30 | 56.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 4/7/2025 10:58:54 AM EST | |||
| 250.00 | 58.20 | 61.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 255.00 | 63.20 | 66.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 260.00 | 69.00 | 71.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 265.00 | 73.40 | 76.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 270.00 | 78.30 | 81.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 275.00 | 83.20 | 86.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 280.00 | 88.30 | 91.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 285.00 | 93.20 | 96.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 290.00 | 98.40 | 101.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 295.00 | 103.30 | 106.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 300.00 | 108.30 | 111.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST | |||
| 305.00 | 113.20 | 116.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:54 AM EST |