Options Chain for HONEYWELL INTL INC COM (HON) - $226.58 as of 6/2/2025 8:11:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 105.50 | 108.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 125.00 | 100.60 | 103.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 130.00 | 95.60 | 98.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 135.00 | 90.60 | 93.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 85.60 | 89.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 80.70 | 83.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 75.80 | 78.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 70.70 | 74.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 65.80 | 69.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 60.90 | 64.10 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 55.90 | 59.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 51.00 | 54.20 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 46.10 | 49.40 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 41.10 | 44.40 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 36.20 | 39.60 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 31.40 | 34.60 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 200.00 | 26.50 | 29.80 | % | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 205.00 | 21.80 | 25.00 | % | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 210.00 | 17.20 | 20.60 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.07 | 5/30/2025 3:59:54 PM EST | |||
| 215.00 | 12.90 | 16.30 | % | 0 | 0 | 0.24 | 0.76 | 0.02 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 220.00 | 10.20 | 11.80 | % | 0 | 0 | 0.23 | 0.68 | 0.02 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 225.00 | 7.20 | 8.20 | 6.35 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.58 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 230.00 | 3.00 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.46 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 235.00 | 1.90 | 3.50 | % | 0 | 0 | 0.17 | 0.34 | 0.02 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 240.00 | 1.05 | 2.00 | % | 0 | 0 | 0.17 | 0.24 | 0.02 | -0.07 | 5/30/2025 3:59:54 PM EST | |||
| 245.00 | 0.40 | 2.90 | % | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 250.00 | 0.15 | 2.55 | % | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.40 | % | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.30 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.25 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.30 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.20 | % | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.50 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.65 | % | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.05 | 5/30/2025 3:59:54 PM EST | |||
| 205.00 | 0.45 | 1.90 | % | 0 | 0 | 0.31 | -0.10 | 0.01 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 210.00 | 0.40 | 2.55 | % | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.07 | 5/30/2025 3:59:54 PM EST | |||
| 215.00 | 1.55 | 2.90 | % | 0 | 0 | 0.21 | -0.24 | 0.02 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 220.00 | 2.25 | 3.90 | % | 0 | 0 | 0.21 | -0.32 | 0.02 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 225.00 | 4.30 | 5.60 | 5.32 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.42 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 230.00 | 6.30 | 7.90 | % | 0 | 0 | 0.19 | -0.54 | 0.03 | -0.09 | 5/30/2025 3:59:54 PM EST | |||
| 235.00 | 9.40 | 11.00 | % | 0 | 0 | 0.18 | -0.66 | 0.02 | -0.08 | 5/30/2025 3:59:54 PM EST | |||
| 240.00 | 12.50 | 15.90 | % | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.07 | 5/30/2025 3:59:54 PM EST | |||
| 245.00 | 17.00 | 20.30 | % | 0 | 0 | 0.29 | -0.87 | 0.01 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 250.00 | 21.80 | 25.20 | % | 0 | 0 | 0.32 | -0.92 | 0.01 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 255.00 | 26.80 | 30.00 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 260.00 | 31.80 | 35.10 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 265.00 | 36.80 | 40.10 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 270.00 | 41.80 | 45.10 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 275.00 | 46.90 | 50.10 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 280.00 | 51.80 | 55.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 285.00 | 56.80 | 60.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 290.00 | 61.80 | 65.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 295.00 | 66.80 | 70.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |