Options Chain for HONEYWELL INTL INC COM (HON) - $222.03 as of 5/27/2025 1:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 104.90 | 106.90 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 98.90 | 101.40 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 94.20 | 96.40 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 89.20 | 91.40 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 84.20 | 86.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 145.00 | 79.20 | 82.10 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 74.20 | 76.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 155.00 | 68.90 | 71.90 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 63.90 | 66.80 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 165.00 | 58.90 | 61.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 170.00 | 53.90 | 57.20 | 51.80 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 175.00 | 49.00 | 52.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 180.00 | 44.10 | 46.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 185.00 | 39.50 | 42.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 190.00 | 34.70 | 37.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 192.50 | 31.50 | 34.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 195.00 | 29.00 | 31.40 | 22.69 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 197.50 | 27.50 | 29.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 200.00 | 24.40 | 26.30 | 23.35 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 202.50 | 22.10 | 24.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 205.00 | 20.30 | 21.30 | 20.10 | 0.00 | 0.00% | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 207.50 | 18.10 | 18.80 | 16.50 | +4.00 | +32.00% | 1 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 210.00 | 15.70 | 16.40 | 15.78 | +3.21 | +25.54% | 4 | 70 | 0.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 212.50 | 13.00 | 14.10 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.99 | 0.00 | -0.02 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 215.00 | 10.60 | 11.30 | 10.87 | +2.67 | +32.57% | 7 | 424 | 0.44 | 0.98 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 217.50 | 8.10 | 9.00 | 6.00 | 0.00 | 0.00% | 10 | 32 | 0.36 | 0.94 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 220.00 | 6.20 | 6.50 | 6.20 | +2.05 | +49.40% | 26 | 428 | 0.25 | 0.87 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 222.50 | 4.00 | 4.30 | 2.83 | +0.34 | +13.66% | 19 | 97 | 0.24 | 0.75 | 0.07 | -0.28 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 225.00 | 2.30 | 2.50 | 2.22 | +1.01 | +83.48% | 65 | 145 | 0.23 | 0.56 | 0.09 | -0.31 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 227.50 | 1.10 | 1.25 | 1.04 | +0.43 | +70.50% | 21 | 166 | 0.21 | 0.34 | 0.08 | -0.27 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 230.00 | 0.40 | 0.50 | 0.45 | +0.17 | +60.72% | 233 | 133 | 0.21 | 0.17 | 0.06 | -0.18 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 232.50 | 0.10 | 0.20 | 0.10 | -0.35 | -77.78% | 50 | 15 | 0.22 | 0.07 | 0.03 | -0.09 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 235.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 5 | 11 | 0.23 | 0.02 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 237.50 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 240.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 242.50 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 245.00 | 0.00 | 0.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 247.50 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 252.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:59 PM EST |
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 275.00 | 0.00 | 0.95 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 295.00 | 0.00 | 0.95 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 300.00 | 0.00 | 0.90 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 305.00 | 0.00 | 0.90 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 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 | 0.30 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 0.00 | 0.30 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 145.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 150.00 | 0.00 | 0.65 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:59 PM EST |
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 170.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:59 PM EST |
| 175.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:59 PM EST |
| 180.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:59 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 190.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 192.50 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 8 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 197.50 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:59 PM EST |
| 200.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 8 | 62 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 202.50 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 205.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 207.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 210.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 212.50 | 0.00 | 0.10 | 0.10 | -0.30 | -75.00% | 2 | 23 | 0.36 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 215.00 | 0.00 | 0.15 | 0.06 | -0.34 | -85.00% | 1 | 76 | 0.36 | -0.02 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 217.50 | 0.00 | 0.20 | 0.37 | -0.56 | -60.22% | 34 | 61 | 0.29 | -0.06 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 220.00 | 0.25 | 0.35 | 0.32 | -1.15 | -78.24% | 64 | 86 | 0.25 | -0.13 | 0.04 | -0.22 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 222.50 | 0.60 | 0.75 | 0.80 | -1.64 | -67.22% | 40 | 97 | 0.23 | -0.25 | 0.07 | -0.28 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 225.00 | 1.30 | 1.45 | 1.50 | -1.25 | -45.46% | 18 | 24 | 0.22 | -0.44 | 0.09 | -0.31 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 227.50 | 2.45 | 2.75 | 6.30 | 0.00 | 0.00% | 0 | 6 | 0.21 | -0.66 | 0.08 | -0.27 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 230.00 | 4.30 | 4.60 | 5.00 | % | 10 | 0 | 0.21 | -0.83 | 0.06 | -0.18 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 232.50 | 6.10 | 7.20 | 8.39 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.93 | 0.03 | -0.09 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 235.00 | 8.90 | 9.40 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 237.50 | 10.70 | 12.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 240.00 | 13.00 | 16.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 242.50 | 14.80 | 18.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 245.00 | 18.10 | 21.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 247.50 | 21.20 | 23.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 250.00 | 22.90 | 26.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 252.50 | 25.20 | 28.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 255.00 | 28.10 | 31.20 | 42.30 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 260.00 | 33.10 | 36.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 265.00 | 38.20 | 41.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 270.00 | 43.50 | 46.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 275.00 | 48.00 | 51.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 280.00 | 53.00 | 56.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 285.00 | 58.70 | 61.20 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 290.00 | 63.20 | 66.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 295.00 | 68.10 | 71.10 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 300.00 | 73.20 | 76.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 305.00 | 78.30 | 81.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |