Options Chain for HONEYWELL INTL INC COM (HON) - $211.94 as of 2/21/2025 8:33:42 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 | 94.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 84.50 | 89.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 79.50 | 84.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 135.00 | 74.50 | 79.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 69.60 | 74.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 145.00 | 64.60 | 69.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 150.00 | 60.00 | 63.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 155.00 | 55.00 | 58.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 50.20 | 53.90 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 165.00 | 45.00 | 49.30 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 170.00 | 40.00 | 44.10 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 175.00 | 35.00 | 39.30 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 180.00 | 30.20 | 33.60 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 185.00 | 25.30 | 29.20 | % | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 190.00 | 21.20 | 23.80 | 22.28 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.91 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 16.40 | 19.30 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.86 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 11.90 | 15.20 | 13.74 | +0.46 | +3.47% | 5 | 1 | 0.21 | 0.78 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 205.00 | 9.70 | 10.80 | 6.56 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.68 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 6.80 | 7.80 | 6.82 | +0.44 | +6.90% | 7 | 6 | 0.22 | 0.56 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 215.00 | 4.30 | 4.80 | 4.20 | -0.10 | -2.33% | 3 | 18 | 0.24 | 0.43 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 2.60 | 2.95 | 2.85 | +0.25 | +9.62% | 4 | 22 | 0.21 | 0.31 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 225.00 | 1.30 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 132 | 0.21 | 0.21 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 230.00 | 0.75 | 1.35 | 1.21 | +0.26 | +27.37% | 1 | 1 | 0.22 | 0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 235.00 | 0.35 | 2.40 | % | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.40 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 1.65 | % | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.25 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 275.00 | 0.00 | 1.45 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.45 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 295.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 305.00 | 0.00 | 4.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 1.40 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.70 | % | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 0.35 | -0.04 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 190.00 | 0.50 | 2.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.09 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 0.90 | 1.60 | 1.10 | -0.11 | -9.10% | 3 | 1 | 0.24 | -0.14 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 1.75 | 2.65 | 2.05 | -0.09 | -4.21% | 1 | 3 | 0.23 | -0.22 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 205.00 | 2.90 | 4.00 | 5.16 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.32 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 2.70 | 5.40 | 5.70 | +0.28 | +5.17% | 5 | 8 | 0.17 | -0.44 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 215.00 | 7.10 | 8.20 | % | 0 | 0 | 0.20 | -0.57 | 0.03 | -0.07 | 2/21/2025 4:00:04 PM EST | |||
| 220.00 | 9.00 | 12.40 | % | 0 | 0 | 0.19 | -0.69 | 0.02 | -0.06 | 2/21/2025 4:00:04 PM EST | |||
| 225.00 | 13.60 | 16.40 | % | 0 | 0 | 0.27 | -0.79 | 0.02 | -0.05 | 2/21/2025 4:00:04 PM EST | |||
| 230.00 | 18.40 | 21.40 | % | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 235.00 | 22.70 | 26.20 | % | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 240.00 | 27.20 | 31.10 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 245.00 | 32.20 | 36.10 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 250.00 | 37.20 | 41.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 255.00 | 42.20 | 46.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 260.00 | 47.30 | 51.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 265.00 | 52.30 | 56.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 270.00 | 57.30 | 61.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 275.00 | 62.10 | 66.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 280.00 | 66.70 | 70.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 285.00 | 72.20 | 76.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 290.00 | 77.10 | 81.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 295.00 | 82.10 | 85.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 300.00 | 87.20 | 91.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 305.00 | 92.10 | 96.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |