Options Chain for HONEYWELL INTL INC COM (HON) - $214.54 as of 5/9/2025 3:21:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 91.00 | 95.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 125.00 | 86.00 | 90.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 130.00 | 81.00 | 85.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 135.00 | 76.10 | 79.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 140.00 | 71.20 | 75.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 145.00 | 66.10 | 70.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 150.00 | 61.10 | 65.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 155.00 | 56.10 | 60.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 160.00 | 51.10 | 55.10 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 165.00 | 46.10 | 50.10 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 170.00 | 41.20 | 45.20 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 175.00 | 36.40 | 40.40 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 180.00 | 31.60 | 35.60 | % | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 185.00 | 27.00 | 30.60 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 22.30 | 26.20 | % | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 195.00 | 17.80 | 21.80 | % | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 200.00 | 15.10 | 16.50 | % | 0 | 0 | 0.25 | 0.77 | 0.02 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 205.00 | 9.90 | 12.80 | % | 0 | 0 | 0.21 | 0.69 | 0.02 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 210.00 | 8.10 | 9.00 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.59 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 215.00 | 5.50 | 6.20 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.47 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 220.00 | 2.95 | 4.60 | % | 0 | 0 | 0.21 | 0.36 | 0.02 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 225.00 | 1.95 | 2.90 | % | 0 | 0 | 0.21 | 0.25 | 0.02 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 230.00 | 1.00 | 1.60 | % | 0 | 0 | 0.20 | 0.17 | 0.02 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 235.00 | 0.25 | 2.80 | % | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.28 | 0.06 | 0.01 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.35 | % | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.90 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.65 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.30 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 1.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 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 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.40 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.60 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 180.00 | 0.35 | 2.45 | % | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 185.00 | 0.55 | 1.30 | % | 0 | 0 | 0.29 | -0.08 | 0.01 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 0.85 | 1.75 | % | 0 | 0 | 0.28 | -0.12 | 0.01 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 195.00 | 1.30 | 2.45 | % | 0 | 0 | 0.26 | -0.17 | 0.01 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 200.00 | 2.30 | 3.40 | % | 0 | 0 | 0.26 | -0.23 | 0.02 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 205.00 | 3.40 | 4.60 | % | 0 | 0 | 0.24 | -0.31 | 0.02 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 210.00 | 5.00 | 5.90 | % | 0 | 0 | 0.22 | -0.41 | 0.02 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 215.00 | 7.40 | 8.30 | 7.09 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.53 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 220.00 | 9.80 | 11.50 | % | 0 | 0 | 0.21 | -0.64 | 0.02 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 225.00 | 12.30 | 16.30 | % | 0 | 0 | 0.20 | -0.75 | 0.02 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 230.00 | 16.60 | 20.50 | % | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 235.00 | 21.10 | 25.20 | % | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 240.00 | 26.00 | 30.00 | % | 0 | 0 | 0.37 | -0.94 | 0.01 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 245.00 | 31.00 | 35.00 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 250.00 | 35.90 | 39.90 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 255.00 | 40.90 | 44.90 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 260.00 | 45.90 | 49.90 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 265.00 | 51.00 | 54.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 270.00 | 55.90 | 59.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 275.00 | 61.00 | 64.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 280.00 | 65.90 | 69.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 285.00 | 71.00 | 74.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 290.00 | 75.90 | 79.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 295.00 | 80.90 | 84.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST |