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 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 87.40 | 91.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 82.40 | 86.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 77.40 | 81.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 72.40 | 76.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 67.40 | 71.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 62.50 | 66.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 57.50 | 61.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 52.50 | 56.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 47.50 | 51.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 42.60 | 46.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 37.60 | 41.70 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 32.70 | 36.80 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 27.90 | 31.80 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 23.10 | 26.90 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 18.50 | 22.10 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 15.60 | 16.70 | % | 0 | 0 | 0.25 | 0.81 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 11.80 | 12.40 | 12.70 | +0.82 | +6.91% | 1 | 2 | 0.24 | 0.72 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 7.10 | 9.40 | 9.30 | +0.79 | +9.29% | 3 | 11 | 0.21 | 0.62 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 215.00 | 5.50 | 7.50 | 5.75 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.49 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 3.20 | 4.00 | % | 0 | 0 | 0.21 | 0.36 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 1.70 | 2.35 | 2.09 | 0.00 | 0.00% | 41 | 3 | 0.21 | 0.24 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 0.75 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.20 | 0.15 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 235.00 | 0.05 | 0.85 | % | 0 | 0 | 0.19 | 0.08 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.90 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.60 | % | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.70 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.50 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.45 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.85 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.45 | % | 0 | 0 | 0.71 | 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 | 1.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.05 | 0.70 | % | 0 | 0 | 0.27 | -0.06 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 0.05 | 1.00 | 1.49 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.09 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 0.90 | 1.50 | % | 0 | 0 | 0.26 | -0.13 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 1.65 | 2.00 | % | 0 | 0 | 0.25 | -0.19 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 2.60 | 3.10 | 2.65 | % | 1 | 0 | 0.24 | -0.28 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 210.00 | 4.00 | 4.80 | 4.20 | % | 5 | 0 | 0.23 | -0.38 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 215.00 | 6.10 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.51 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 8.90 | 10.10 | % | 0 | 0 | 0.22 | -0.64 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 12.40 | 13.20 | % | 0 | 0 | 0.21 | -0.76 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 230.00 | 15.20 | 17.80 | % | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 19.60 | 23.70 | % | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 24.50 | 28.60 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 29.50 | 33.50 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 34.40 | 38.50 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 255.00 | 39.40 | 43.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 44.40 | 48.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 265.00 | 49.40 | 53.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 270.00 | 54.40 | 58.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 275.00 | 59.30 | 63.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 64.30 | 68.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 285.00 | 69.30 | 73.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 290.00 | 74.30 | 78.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 295.00 | 79.30 | 83.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |