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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 112.70 | 116.20 | 109.97 | 0.00 | 0.00% | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 107.70 | 111.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 102.50 | 106.20 | 102.00 | 0.00 | 0.00% | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 97.50 | 101.20 | 74.60 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 92.50 | 95.50 | 95.30 | 0.00 | 0.00% | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 87.50 | 90.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 82.50 | 86.20 | 73.25 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 77.50 | 80.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 73.10 | 75.30 | 51.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 67.50 | 71.30 | 89.60 | 0.00 | 0.00% | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 62.50 | 65.50 | 65.60 | 0.00 | 0.00% | 0 | 21 | 0.78 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 57.50 | 61.30 | 80.10 | 0.00 | 0.00% | 0 | 12 | 0.73 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 53.10 | 56.30 | 54.24 | 0.00 | 0.00% | 0 | 43 | 0.67 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 48.50 | 51.40 | 37.30 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 42.70 | 46.40 | 26.50 | 0.00 | 0.00% | 0 | 85 | 0.57 | 0.98 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 38.50 | 40.70 | 22.40 | 0.00 | 0.00% | 0 | 37 | 0.51 | 0.97 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 33.70 | 35.80 | 34.86 | 0.00 | 0.00% | 0 | 135 | 0.48 | 0.95 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 29.40 | 31.20 | 24.30 | 0.00 | 0.00% | 0 | 93 | 0.28 | 0.93 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 24.00 | 26.10 | 23.30 | 0.00 | 0.00% | 0 | 265 | 0.23 | 0.90 | 0.01 | -0.04 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 19.60 | 21.30 | 21.43 | +0.47 | +2.25% | 3 | 792 | 0.24 | 0.86 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 15.20 | 17.10 | 16.73 | -0.41 | -2.40% | 4 | 860 | 0.22 | 0.80 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 9.00 | 9.40 | 9.10 | -0.60 | -6.19% | 225 | 1,949 | 0.21 | 0.62 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 3.90 | 4.30 | 4.10 | -0.40 | -8.89% | 5,820 | 14,709 | 0.21 | 0.38 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 1.25 | 1.55 | 1.30 | -0.30 | -18.75% | 959 | 5,566 | 0.20 | 0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 0.25 | 0.60 | 0.40 | -0.07 | -14.90% | 653 | 4,501 | 0.20 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 0.05 | 0.30 | 0.20 | -0.02 | -9.10% | 8 | 19,533 | 0.21 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.25 | 0.25 | +0.07 | +38.89% | 7 | 663 | 0.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1,025 | 0.31 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3,886 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.80 | 0.29 | 0.00 | 0.00% | 0 | 181 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 2,501 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 717 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.70 | 0.29 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.15 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.80 | 0.44 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 250 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 61 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 161 | 0.54 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.70 | 0.84 | 0.00 | 0.00% | 0 | 67 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.90 | 1.06 | 0.00 | 0.00% | 0 | 263 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.05 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 226 | 0.38 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.25 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 254 | 0.40 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.35 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 287 | 0.33 | -0.03 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.40 | 0.55 | 0.50 | -0.19 | -27.54% | 1 | 3,104 | 0.30 | -0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.55 | 0.75 | 0.65 | -0.21 | -24.42% | 7 | 2,341 | 0.28 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.90 | 1.50 | 1.05 | -0.17 | -13.94% | 4 | 2,516 | 0.29 | -0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 1.35 | 2.20 | 1.55 | -0.15 | -8.83% | 5 | 1,514 | 0.28 | -0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 2.10 | 2.40 | 2.00 | -0.50 | -20.00% | 26 | 1,577 | 0.25 | -0.20 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 4.60 | 5.10 | 4.45 | -0.65 | -12.75% | 38 | 2,283 | 0.23 | -0.38 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 9.20 | 11.20 | 9.30 | -0.79 | -7.83% | 15 | 2,035 | 0.23 | -0.62 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 16.70 | 17.60 | 17.10 | 0.00 | 0.00% | 0 | 1,449 | 0.22 | -0.82 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 25.60 | 27.80 | 28.60 | 0.00 | 0.00% | 0 | 220 | 0.34 | -0.94 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 34.70 | 38.40 | 32.90 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 44.70 | 48.40 | 72.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 54.60 | 58.40 | 69.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 65.40 | 68.30 | 51.80 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 75.30 | 78.30 | 53.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 85.30 | 88.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 94.60 | 98.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 320.00 | 104.50 | 108.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 330.00 | 114.50 | 118.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 340.00 | 124.50 | 128.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |