Options Chain for HONEYWELL INTL INC COM (HON) - $214.25 as of 5/5/2025 8:19:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 92.40 | 96.50 | 77.88 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 87.50 | 91.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 82.50 | 86.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 78.00 | 81.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 73.00 | 76.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 67.50 | 71.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 62.50 | 66.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 57.50 | 61.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 53.00 | 56.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 47.60 | 51.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 42.60 | 45.80 | 41.30 | 0.00 | 0.00% | 0 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 38.10 | 41.60 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 32.50 | 36.60 | 16.89 | 0.00 | 0.00% | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 27.90 | 31.40 | 15.90 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 22.70 | 26.50 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.98 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 192.50 | % | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||||
| 195.00 | 17.80 | 21.40 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.94 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 197.50 | 15.50 | 19.20 | % | 0 | 0 | 0.47 | 0.91 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 14.40 | 15.60 | 12.51 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.87 | 0.02 | -0.06 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 202.50 | 11.40 | 13.10 | % | 0 | 0 | 0.23 | 0.83 | 0.02 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 9.80 | 10.80 | 8.18 | 0.00 | 0.00% | 0 | 153 | 0.24 | 0.78 | 0.02 | -0.09 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 207.50 | 7.20 | 9.90 | % | 0 | 0 | 0.25 | 0.72 | 0.03 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 6.30 | 7.30 | 7.11 | -0.09 | -1.25% | 1 | 111 | 0.24 | 0.65 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 212.50 | 4.60 | 6.00 | % | 0 | 0 | 0.22 | 0.56 | 0.04 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 3.30 | 3.80 | 3.80 | -0.40 | -9.53% | 26 | 161 | 0.21 | 0.47 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 217.50 | 2.25 | 2.70 | % | 0 | 0 | 0.22 | 0.38 | 0.04 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 1.45 | 1.90 | 1.80 | 0.00 | 0.00% | 119 | 280 | 0.21 | 0.29 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 222.50 | 0.85 | 1.30 | 1.14 | % | 1 | 0 | 0.21 | 0.21 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 225.00 | 0.40 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.21 | 0.15 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 227.50 | 0.30 | 0.65 | 0.44 | % | 3 | 0 | 0.21 | 0.10 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 230.00 | 0.15 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 113 | 0.22 | 0.07 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 232.50 | 0.00 | 1.60 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.03 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 237.50 | 0.00 | 1.40 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.35 | 1.77 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 44 | 0.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.80 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.95 | 0.53 | 0.00 | 0.00% | 0 | 214 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 43 | 0.32 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 192.50 | 0.30 | 0.45 | % | 0 | 0 | 0.31 | -0.04 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 0.15 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 45 | 0.30 | -0.06 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 197.50 | 0.50 | 0.70 | % | 0 | 0 | 0.28 | -0.09 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 0.10 | 1.10 | 0.90 | -0.35 | -28.00% | 2 | 32 | 0.24 | -0.13 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 202.50 | 0.10 | 1.90 | % | 0 | 0 | 0.26 | -0.17 | 0.02 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 1.30 | 1.65 | 1.62 | -0.08 | -4.71% | 9 | 40 | 0.25 | -0.22 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 207.50 | 0.75 | 2.35 | 2.05 | % | 10 | 0 | 0.22 | -0.28 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 210.00 | 2.55 | 2.90 | 2.75 | -1.85 | -40.22% | 5 | 9 | 0.23 | -0.35 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 212.50 | 3.40 | 3.90 | 3.60 | % | 7 | 0 | 0.23 | -0.44 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 215.00 | 4.60 | 5.10 | 4.60 | -0.90 | -16.37% | 14 | 6 | 0.23 | -0.53 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 217.50 | 6.00 | 6.90 | 5.75 | % | 6 | 0 | 0.21 | -0.62 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 220.00 | 7.60 | 9.60 | 8.00 | % | 1 | 0 | 0.26 | -0.71 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 222.50 | 9.10 | 10.20 | % | 0 | 0 | 0.26 | -0.79 | 0.03 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 11.60 | 13.40 | % | 0 | 0 | 0.25 | -0.85 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 227.50 | 13.30 | 15.50 | % | 0 | 0 | 0.34 | -0.90 | 0.02 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 15.30 | 18.60 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 232.50 | 17.30 | 20.70 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 19.70 | 23.50 | 29.00 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.97 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 237.50 | 22.20 | 25.90 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 24.70 | 28.20 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 29.70 | 32.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 34.70 | 38.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 39.30 | 43.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 44.40 | 48.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 49.40 | 53.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 54.60 | 58.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 60.30 | 63.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 64.60 | 67.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 69.60 | 73.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 74.30 | 78.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 79.60 | 83.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 300.00 | 85.10 | 87.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 305.00 | 89.30 | 92.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |