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 | 104.00 | 106.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 99.70 | 101.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 94.70 | 97.30 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 89.10 | 91.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 84.10 | 86.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 145.00 | 79.10 | 81.60 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 74.10 | 77.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 155.00 | 69.10 | 71.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 64.70 | 67.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 165.00 | 59.10 | 62.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 170.00 | 54.20 | 56.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 175.00 | 49.40 | 51.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 180.00 | 44.90 | 46.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 185.00 | 39.20 | 42.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 190.00 | 34.20 | 37.10 | 25.36 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 195.00 | 29.70 | 31.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 197.50 | 26.70 | 29.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 200.00 | 24.50 | 27.70 | 23.85 | 0.00 | 0.00% | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 202.50 | 21.70 | 24.70 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 205.00 | 19.60 | 21.70 | 17.78 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.99 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 12:58:59 PM EST |
| 207.50 | 16.90 | 19.70 | % | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 210.00 | 14.50 | 16.70 | 13.10 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.96 | 0.01 | -0.07 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 212.50 | 13.40 | 14.40 | % | 0 | 0 | 0.32 | 0.94 | 0.01 | -0.09 | 5/27/2025 12:58:59 PM EST | |||
| 215.00 | 11.50 | 11.80 | 8.90 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.90 | 0.02 | -0.11 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 217.50 | 9.20 | 9.60 | % | 0 | 0 | 0.23 | 0.84 | 0.03 | -0.13 | 5/27/2025 12:58:59 PM EST | |||
| 220.00 | 7.10 | 8.00 | 6.95 | +1.74 | +33.40% | 1 | 33 | 0.22 | 0.77 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 222.50 | 5.10 | 5.90 | 3.75 | 0.00 | 0.00% | 0 | 56 | 0.21 | 0.67 | 0.05 | -0.17 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 225.00 | 3.50 | 3.90 | 3.44 | +1.11 | +47.64% | 23 | 448 | 0.20 | 0.55 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 227.50 | 2.25 | 2.55 | 2.25 | +0.68 | +43.32% | 6 | 64 | 0.19 | 0.42 | 0.05 | -0.16 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 230.00 | 1.25 | 1.45 | 1.25 | +0.25 | +25.00% | 39 | 457 | 0.19 | 0.30 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 232.50 | 0.65 | 0.85 | 0.55 | 0.00 | 0.00% | 121 | 139 | 0.19 | 0.20 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 235.00 | 0.30 | 0.45 | 0.20 | -0.13 | -39.40% | 9 | 11 | 0.19 | 0.12 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 237.50 | 0.00 | 0.25 | 0.13 | -0.30 | -69.77% | 3 | 1 | 0.21 | 0.07 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 240.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.04 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 242.50 | 0.00 | 0.20 | % | 0 | 0 | 0.26 | 0.02 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 245.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 12:58:59 PM EST |
| 247.50 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 250.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 255.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 260.00 | 0.00 | 0.95 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 265.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 270.00 | 0.00 | 1.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 280.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 285.00 | 0.00 | 1.85 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 295.00 | 0.00 | 1.85 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 300.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 305.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 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 | 0.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 130.00 | 0.00 | 0.20 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 145.00 | 0.00 | 0.20 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 150.00 | 0.00 | 1.85 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 170.00 | 0.00 | 1.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:58:59 PM EST |
| 185.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 190.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 195.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 197.50 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 200.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 67 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:59 PM EST |
| 202.50 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 205.00 | 0.00 | 1.60 | 0.17 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 12:58:59 PM EST |
| 207.50 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 210.00 | 0.15 | 0.25 | 0.41 | -0.18 | -30.51% | 4 | 47 | 0.27 | -0.04 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 212.50 | 0.00 | 0.35 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.06 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 215.00 | 0.35 | 0.50 | 0.43 | -0.67 | -60.91% | 5 | 182 | 0.24 | -0.10 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 217.50 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.16 | 0.03 | -0.13 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 220.00 | 0.65 | 1.15 | 1.05 | -1.00 | -48.78% | 20 | 26 | 0.22 | -0.23 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 222.50 | 1.35 | 1.75 | 3.38 | 0.00 | 0.00% | 0 | 40 | 0.21 | -0.33 | 0.05 | -0.17 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 225.00 | 2.40 | 2.60 | 2.63 | -1.23 | -31.87% | 12 | 36 | 0.20 | -0.45 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 227.50 | 2.75 | 3.80 | 3.85 | % | 32 | 0 | 0.19 | -0.58 | 0.05 | -0.16 | 5/27/2025 | 5/27/2025 12:58:59 PM EST | |
| 230.00 | 5.00 | 5.40 | 5.46 | -12.58 | -69.74% | 1 | 1 | 0.19 | -0.70 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 232.50 | 6.90 | 7.30 | % | 0 | 0 | 0.19 | -0.80 | 0.04 | -0.11 | 5/27/2025 12:58:59 PM EST | |||
| 235.00 | 8.90 | 9.70 | % | 0 | 0 | 0.25 | -0.88 | 0.03 | -0.08 | 5/27/2025 12:58:59 PM EST | |||
| 237.50 | 11.40 | 12.20 | % | 0 | 0 | 0.30 | -0.93 | 0.02 | -0.05 | 5/27/2025 12:58:59 PM EST | |||
| 240.00 | 12.90 | 14.90 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.03 | 5/27/2025 12:58:59 PM EST | |||
| 242.50 | 15.60 | 18.40 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 245.00 | 18.80 | 20.90 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 247.50 | 21.20 | 23.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 250.00 | 23.60 | 26.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 255.00 | 28.70 | 31.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 260.00 | 33.50 | 36.10 | 49.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:59 PM EST |
| 265.00 | 38.10 | 41.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 270.00 | 43.10 | 46.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 275.00 | 48.50 | 51.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 280.00 | 53.50 | 56.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 285.00 | 58.50 | 60.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 290.00 | 63.60 | 66.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 295.00 | 68.60 | 71.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 300.00 | 73.60 | 76.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 305.00 | 78.50 | 81.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |